Negociación en Bolsas Extranjeras
Actualizado al 22 de Enero de 2018



 

ISIN

NEMONICO

EMPRESA
Mercado
Dónde se
Negocia
Valor
Nominal /
Ratio
Cotizaciones VOLUMEN
(Nš DE ADR
O ACCIONES)
VAR.
DIA
%
ANTERIOR Apertura
US$
Cierre
US$
Máxima
US$
Mínima
US$
US$ FECHA
  ACCIONES V.N.$  
US02376R1023 AAL American Airlines Group Inc NASDAQ 0.01 58.06 19/01/18 57.99 58.1 58.34 57.53 3,528,835 0.07
US0378331005 AAPL Apple Inc. NASDAQ .00001 178.46 19/01/18 177.3 177 177.78 176.6 27,062,625 -0.82
US4642882579 ACWI iShares MSCI ACWI ETF NASDAQ ............................. 75.92 19/01/18 75.92 76.47 76.47 75.92 1,120,886 0.72
US4642872265 AGG iShares Core U.S. Aggregate Bond ETF NYSE Arca ............................. 108.18 19/01/18 108.22 108.14 108.3 108.11 3,983,269 -0.04
CA0221431012 ALT Alturas Minerals Corp. TSX Venture ............................. 0.036 19/01/18 ............................. ............................. ............................. ............................. ......................................... .....................
US0231351067 AMZN Amazon NASDAQ .01 1294.58 19/01/18 1297.17 1327.31 1327.45 1296.66 4,126,487 2.53
US0605051046 BAC Bank of America Corp NYSE ............................. 31.72 19/01/18 31.67 31.94 31.94 31.58 53,762,025 0.69
BMG2519Y1084 BAP Credicorp NYSE 5 229.99 19/01/18 230 230.34 230.34 227.05 229,921 0.15
US9219378356 BND Vanguard Total Bond Market ETF NYSE Arca ............................. 80.67 19/01/18 80.73 80.61 80.76 80.61 5,473,266 -0.07
US9219378273 BSV Vanguard Short-Term Bond ETF NYSE Arca ............................. 78.8 19/01/18 78.81 78.79 78.83 78.78 2,502,341 -0.01
US1729674242 C Citigroup NYSE .01 78.3 19/01/18 78.24 78.59 78.9 78.05 11,554,838 0.37
IE00B3VWN518 CBU0 iShares USD Treasury Bond 7-10yr UCITS ETF USD Acc Londres ............................. 137.8 19/01/18 ............................. ............................. ............................. ............................. 4,440 .....................
US17275R1023 CSCO Cisco System NASDAQ .001 41.29 19/01/18 41.2 41.66 41.66 41.02 22,842,189 0.90
US4642886463 CSJ iShares 1-3 Year Credit Bond ETF NASDAQ ............................. 104.32 19/01/18 104.35 104.33 104.37 104.32 891,972 0.01
IE00B5BMR087 CSPX iShares Core S&P 500 UCITS ETF USD Acc Londres ............................. 269.93 19/01/18 270.15 271.21 271.56 270 111,731 0.47
US78467X1090 DIA SPDR Dow Jones ETF Trust NYSE Arca ............................. 260.54 19/01/18 259.7 261.98 262.01 259.63 3,340,754 0.55
US2546871060 DIS Walt Disney Co. NYSE .01 110.59 19/01/18 110.27 111.1 111.56 110.06 8,073,335 0.46
CA13739Y3041 DNT Candente Copper Corp. TSX ............................. 0.1 19/01/18 0.0965 0.1005 0.1045 0.0965 40,500 0.50
CA26636P2008 DRV Duran Ventures Inc. TSX Venture ............................. 0.064 19/01/18 0.0683 0.0683 0.0683 0.0643 74,019 6.72
US97717W8516 DXJ WisdomTree Japan Hedged Equity Fund NYSE Arca ............................. 62.11 19/01/18 62.02 62.45 62.47 62.02 2,222,837 0.55
US4642872349 EEM iShares MSCI Emerging Markets ETF NYSE Arca ............................. 50.44 19/01/18 50.41 50.73 50.74 50.3 49,190,719 0.57
US4642874659 EFA iShares MSCI EAFE ETF NYSE Arca ............................. 74.13 19/01/18 74.19 74.51 74.54 74.15 14,992,542 0.51
US4642882819 EMB iShares JP Morgan USD Emerging Markets Bond ETF NASDAQ ............................. 115.57 19/01/18 115.48 115.59 115.67 115.35 2,131,864 0.02
IE00B7LFXY77 EMCO SPDR Emerging Markets Corporate Bond Londres ............................. 99.775 19/01/18 99.34 99.575 99.57 99.34 400 -0.20
IE00B6TLBW47 EMCR iShares $ EM Corp Bond UCITS Londres ............................. 101.875 19/01/18 102.07 101.96 102.07 101.66 8,403 0.08
US4642898427 EPU iShares MSCI All Peru Capped ETF NYSE Arca ............................. 43.49 19/01/18 43.49 43.57 43.57 43.28 21,456 0.18
US4642891802 EUFN iShares MSCI Europe Financials ETF NASDAQ ............................. 25.21 19/01/18 25.36 25.51 25.52 25.33 1,889,151 1.19
US4642868065 EWG iShares MSCI Germany ETF NYSE Arca ............................. 35.24 19/01/18 35.28 35.46 35.47 35.21 2,683,412 0.62
US46434G8226 EWJ iShares MSCI Japan ETF NYSE Arca ............................. 63.83 19/01/18 63.75 64.1 64.1 63.71 6,676,672 0.42
US46435G3341 EWU iShares MSCI United Kingdom ETF NYSE Arca ............................. 37.29 19/01/18 37.4 37.61 37.62 37.35 1,482,096 0.86
US4642864007 EWZ iShares MSCI Brazil Capped ETF NYSE Arca ............................. 44.47 19/01/18 44.28 44.63 44.68 44.09 15,247,189 0.36
US30303M1027 FB Facebook Inc. NASDAQ 0.000006 181.29 19/01/18 180.8 185.37 185.39 180.41 21,012,638 2.25
US35671D8570 FCX Freeport-McMoran Inc NYSE 0.10 19.96 19/01/18 19.85 19.99 20.18 19.69 17,593,725 0.15
US78463X2027 FEZ SPDR EURO STOXX 50 ETF NYSE Arca ............................. 43.42 19/01/18 43.56 43.79 43.81 43.5 2,255,888 0.85
US4642871846 FXI iShares China Large-Cap ETF NYSE Arca ............................. 51.92 19/01/18 51.81 52.21 52.21 51.77 12,913,425 0.56
US92189F1066 GDX VanEck Vectors Gold Miners ETF NYSE Arca ............................. 23.65 19/01/18 23.75 23.71 23.83 23.54 19,264,211 0.25
US92189F7915 GDXJ VanEck Vectors Junior Gold Miners ETF NYSE Arca ............................. 34.4 19/01/18 34.48 34.51 34.75 34.24 5,594,902 0.32
US78463V1070 GLD SPDR Gold Trust SPDR Gold Shares NYSE Arca ............................. 126.42 19/01/18 126.51 126.65 126.75 126.28 4,864,474 0.18
CA4436281022 HBM HudBay Mineral Inc. TSX ............................. 9.4012 19/01/18 9.478 9.3574 9.5101 9.2529 1,310,501 -0.47
US46429B6636 HDV iShares Core High Dividend ETF NYSE Arca ............................. 92.08 19/01/18 92.09 93.02 93.02 92.08 320,767 1.02
US46434V7047 HEWG iShares Currency Hedged MSCI Germany ETF NASDAQ ............................. 30.16 19/01/18 30.12 30.23 30.25 30.05 238,149 0.23
US46434V6395 HEZU iShares Currency Hedged MSCI Eurozone ETF NYSE Arca ............................. 31.41 19/01/18 31.4 31.54 31.55 31.38 421,202 0.41
US4642885135 HYG iShares iBoxx $ High Yield Corporate Bond ETF NYSE Arca ............................. 87.54 19/01/18 87.49 87.62 87.65 87.49 16,174,675 0.09
US4642887784 IAT iShares U.S. Regional Banks ETF NYSE Arca ............................. 52.93 19/01/18 52.89 53.3 53.3 52.73 241,353 0.70
US4642851053 IAU iShares Gold Trust NYSE Arca ............................. 12.78 19/01/18 12.81 12.81 12.83 12.78 6,715,892 0.23
US4642875565 IBB iShares Nasdaq Biotechnology ETF NASDAQ ............................. 112 19/01/18 112.98 115.52 115.67 112.82 3,388,241 3.14
US4592001014 IBM International Bussines Machine NYSE .2 162.37 19/01/18 161.51 162.6 163.98 161.11 8,456,949 0.14
US4642874402 IEF iShares 7-10 Year Treasury Bond ETF NASDAQ ............................. 103.79 19/01/18 103.87 103.75 103.95 103.67 8,047,404 -0.04
IE00BYXYYL56 IHYA iShares USD High Yield Corp Bond UCITS ETF Londres ............................. 5.18 19/01/18 5.18 5.19 5.19 5.18 466,475 0.17
US4642875078 IJH iShares Core S&P Mid-Cap ETF NYSE Arca ............................. 197.63 19/01/18 197.83 198.61 198.66 197.38 789,881 0.50
IE00B44CGS96 IUAG iShares US Aggregate Bond UCITS ETF Londres ............................. 103.34 19/01/18 103.43 103.44 103.44 103.27 11,138 0.10
US4642874089 IVE iShares S&P 500 Value ETF NYSE Arca ............................. 118.83 19/01/18 118.74 119.84 119.84 118.74 691,412 0.85
US4642872000 IVV iShares Core S&P 500 ETF NYSE Arca ............................. 282.49 19/01/18 282.21 284.73 284.76 282.19 4,499,017 0.79
US4642876555 IWM iShares Russell 2000 ETF NYSE Arca ............................. 158.6 19/01/18 158.4 159.45 159.45 158.31 12,676,057 0.54
US4642873412 IXC iShares Global Energy ETF NYSE Arca ............................. 37.34 19/01/18 37.46 38 38 37.45 167,879 1.77
US4642877967 IYE iShares U.S. Energy ETF NYSE Arca ............................. 41.79 19/01/18 41.86 42.68 42.68 41.86 847,855 2.13
US4642877397 IYR iShares U.S. Real Estate ETF NYSE Arca ............................. 77.46 19/01/18 77.53 78.09 78.16 77.45 10,154,401 0.81
US4781601046 JNJ Johnson & Johnson NYSE 1 147.36 19/01/18 147.01 148.14 148.14 146.72 6,936,948 0.53
US78464A4177 JNK SPDR Barclays High Yield Bond ETF NYSE Arca ............................. 36.82 19/01/18 36.82 36.85 36.87 36.8 13,982,757 0.08
IE00BYXYYK40 JPEA iShares J.P. Morgan USD EM Bond UCITS ETF Londres ............................. 5.28 19/01/18 5.28 5.27 5.28 5.27 80,904 -0.05
CA4856631086 KAR Karmin Explorations TSX Venture ............................. 0.6401 19/01/18 0.627 0.627 0.627 0.627 500 -2.05
US1912161007 KO Coca Cola Co. NYSE .25 47.16 19/01/18 47.14 47.38 47.5 47.09 9,548,182 0.47
IE00BYXYYJ35 LQDA iShares USD Corp Bond UCITS ETF Londres ............................. 5.18 19/01/18 5.18 5.18 5.18 5.17 172,529 -0.02
US6516391066 NEM Newmont NYSE 1.6 39.47 19/01/18 39.55 39.66 39.69 39.24 2,638,867 0.48
US7170811035 PFE Pfizer Inc. NYSE ............................. 36.94 19/01/18 36.89 36.93 37.07 36.73 20,281,484 -0.03
US4642886877 PFF iShares U.S. Preferred Stock ETF NASDAQ ............................. 37.95 19/01/18 37.9 37.94 38.03 37.89 2,626,880 -0.03
US7427181091 PG Procter & Gamble NYSE 1 91.07 19/01/18 90.88 91.89 91.92 90.77 8,538,245 0.90
CA69863Q1037 PML Panoro Minerals Ltd. TSX Venture ............................. 0.296 19/01/18 0.3095 0.2934 0.3135 0.2934 21,000 -0.88
CA69354U1003 PPX PPX Mining Corp. TSX Venture ............................. 0.068 19/01/18 ............................. ............................. ............................. ............................. ......................................... .....................
US73935A1043 QQQ PowerShares QQQ Trust NASDAQ ............................. 166.34 19/01/18 166.27 168.12 168.12 166.09 25,986,556 1.07
CA7565662045 R Red Eagle Mining Corporation TSX ............................. 0.248 19/01/18 0.2492 0.2412 0.2492 0.2412 103,360 -2.74
CA75915M1077 REG Regulus Resources Inc. TSX Venture ............................. 1.6002 19/01/18 1.648 1.6078 1.648 1.6078 2,281 0.47
US46434G8556 RING iShares MSCI Global Gold Miners ETF NASDAQ ............................. 19.15 19/01/18 19.19 19.27 19.31 19.12 163,753 0.63
US84265V1052 SCCO Southern Peru Copper Corp. NYSE .01 50.34 19/01/18 49.35 50.09 50.14 49.15 960,216 -0.50
US4642874576 SHY iShares 1-3 Year Treasury Bond ETF NASDAQ ............................. 83.71 19/01/18 83.68 83.67 83.68 83.65 973,549 -0.05
US37954Y8488 SIL Global X Silver Miners ETF NYSE Arca ............................. 33.08 19/01/18 33.11 33.01 33.21 32.87 64,224 -0.21
IE00B99FL386 SJNK SPDR Barclays 0-5 Year US High Yield Bond Londres ............................. 47.805 19/01/18 47.8 47.835 47.8 47.75 2,000 0.06
US46428Q1094 SLV iShares Silver Trust NYSE Arca ............................. 16.05 19/01/18 16.07 16.04 16.09 16 4,587,022 -0.06
CA82639W1068 SMT Sierra Metals Inc. TSX ............................. 2.6403 19/01/18 ............................. ............................. ............................. ............................. ......................................... .....................
US78462F1030 SPY Standard & Poors DR Trust Series I NYSE Arca ............................. 280.41 19/01/18 280.17 282.69 282.69 280.11 91,146,869 0.81
US4642871762 TIP iShares TIPS Bond ETF NYSE Arca ............................. 113.2 19/01/18 113.32 113.14 113.35 113.11 876,473 -0.05
CA8875221001 TK Tinka Resources Limited TSX Venture ............................. 0.5601 19/01/18 0.5708 0.5627 0.5788 0.5627 166,108 0.46
US4642886539 TLH iShares 10-20 Year Treasury Bond ETF NYSE Arca ............................. 133.14 19/01/18 133.39 133.15 133.47 133.08 26,896 0.01
US88160R1014 TSLA Tesla, Inc. NASDAQ 0.001 350.02 19/01/18 349.4 351.56 357.83 349.2 6,204,090 0.44
CA89531J1093 TV Trevali Mining Corporation TSX ............................. 1.2242 19/01/18 1.2219 1.2219 1.238 1.2139 781,161 -0.19
US90184L1026 TWTR Twitter, Inc. NYSE 0.000005 23.66 19/01/18 23.17 23.32 23.5 22.86 22,946,517 -1.44
US92826C8394 V Visa Inc NYSE .0001 122.7 19/01/18 122.87 124.33 124.33 122.4 9,352,468 1.33
US92343V1044 VZ Verizon Communications Inc NYSE .1 51.91 19/01/18 52.05 53.46 53.49 52.01 27,619,458 2.99
US9311421039 WMT Wal-Mart Stores NYSE .1 104.59 19/01/18 104.5 105.45 105.45 104.04 7,233,057 0.82
US81369Y5069 XLE Energy Select Sector SPDR Fund NYSE Arca ............................. 76.38 19/01/18 76.48 78.03 78.06 76.46 17,011,992 2.16
US81369Y6059 XLF Financial Select Sector SPDR Fund NYSE Arca ............................. 29.54 19/01/18 29.55 29.78 29.79 29.51 46,865,122 0.81
US81369Y8030 XLK Technology Select Sector SPDR Fund NYSE Arca ............................. 67.8 19/01/18 67.75 68.46 68.47 67.61 9,001,080 0.97
US81369Y8600 XLRE Real Estate Select Sector SPDR Fund NYSE Arca ............................. 31.44 19/01/18 31.46 31.74 31.75 31.43 2,096,095 0.95
US81369Y2090 XLV Health Care Select Sector SPDR Fund NYSE Arca ............................. 88.44 19/01/18 88.41 89.02 89.07 88.25 11,152,204 0.66
US81369Y4070 XLY Consumer Discretionary Select Sector SPDR Fund NYSE Arca ............................. 105.6 19/01/18 105.59 106.77 106.77 105.5 7,752,114 1.11
US30231G1022 XOM Exxon Mobil Corp NYSE 1 87.15 19/01/18 87.17 88.25 88.29 87.05 9,739,735 1.26
  AMERICAN DEPOSITARY RECEIPTS Ratio  
US05946K1016 BBVA Banco Bilbao Vizcaya Argentaria NYSE 1:1 9.1 19/01/18 9.21 9.26 9.27 9.17 2,290,025 1.76
US2044481040 BVN Compañía de Minas Buenaventura NYSE 1:1 15.02 19/01/18 15.07 15.21 15.31 14.88 1,121,801 1.27
US15126Q2084 CPAC Cementos Pacasmayo S.A.A. NYSE 1:5 13.09 19/01/18 13.34 13.34 13.34 13.34 229 1.88
US8793822086 TEF Telefónica ADR NYSE 1:1 10.06 19/01/18 10.24 10.28 10.29 10.23 1,084,761 2.19