Negociación en Bolsas Extranjeras
Actualizado al 20 de Abril 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 46.88 19/04/18 46.91 46.78 47.24 46.44 5,309,393 -0.21
US0378331005 AAPL Apple Inc. NASDAQ .00001 172.8 19/04/18 170.6 165.72 171.22 165.43 64,470,987 -4.10
CA0679011084 ABX Barrick Gold Corporation TSX ............................. 13.3431 19/04/18 13.2155 13.1449 13.2311 12.9959 2,527,301 -1.49
US4642882579 ACWI iShares MSCI ACWI ETF NASDAQ ............................. 73.03 19/04/18 72.91 72.46 72.91 72.26 1,393,139 -0.78
US4642872265 AGG iShares Core U.S. Aggregate Bond ETF NYSE Arca ............................. 106.29 19/04/18 106.15 106 106.24 106 2,615,085 -0.27
CA0221431012 ALT Alturas Minerals Corp. TSX Venture ............................. 0.0198 19/04/18 ............................. ............................. ............................. ............................. ......................................... .....................
US0231351067 AMZN Amazon NASDAQ .01 1556.91 19/04/18 1561.2 1527.49 1561.2 1516.09 5,508,771 -1.89
US0605051046 BAC Bank of America Corp NYSE ............................. 30.18 19/04/18 30.26 30.26 30.53 30.13 63,149,756 0.27
BMG2519Y1084 BAP Credicorp NYSE 5 230.38 19/04/18 230.76 230.94 231.79 229.99 193,435 0.24
US9219378356 BND Vanguard Total Bond Market ETF NYSE Arca ............................. 79.22 19/04/18 79.2 79.02 79.2 79.02 1,576,597 -0.25
US9219378273 BSV Vanguard Short-Term Bond ETF NYSE Arca ............................. 78.13 19/04/18 78.14 78.07 78.16 78.07 901,602 -0.08
US1729674242 C Citigroup NYSE .01 70.28 19/04/18 70.4 70 70.84 69.75 17,810,014 -0.40
IE00B3VWN518 CBU0 iShares USD Treasury Bond 7-10yr UCITS ETF USD Acc Londres ............................. 135.67 19/04/18 135.69 135.54 135.69 135.54 608 -0.09
US17275R1023 CSCO Cisco System NASDAQ .001 44.56 19/04/18 44.5 44.09 44.75 43.62 23,153,188 -1.05
US4642886463 CSJ iShares 1-3 Year Credit Bond ETF NASDAQ ............................. 103.65 19/04/18 103.65 103.59 103.68 103.59 448,620 -0.06
IE00B5BMR087 CSPX iShares Core S&P 500 UCITS ETF USD Acc Londres ............................. 260.54 19/04/18 260.22 258.69 260.79 258.06 174,137 -0.71
US78467X1090 DIA SPDR Dow Jones ETF Trust NYSE Arca ............................. 246.57 19/04/18 246.37 244.48 246.66 243.59 3,393,589 -0.79
US2546871060 DIS Walt Disney Co. NYSE .01 100.89 19/04/18 101.18 100.24 101.4 99.91 6,155,319 -0.64
CA13739Y3041 DNT Candente Copper Corp. TSX ............................. 0.0711 19/04/18 0.0706 0.0706 0.0706 0.0706 7,500 -0.70
CA26636P2008 DRV Duran Ventures Inc. TSX Venture ............................. 0.0475 18/04/18 0.0471 0.0392 0.0471 0.0392 48,642 -17.47
US97717W8516 DXJ WisdomTree Japan Hedged Equity Fund NYSE Arca ............................. 56.71 19/04/18 56.84 56.68 56.9 56.55 1,624,841 -0.05
US4642866408 ECH iShares MSCI Chile ETF BATS ............................. 55.46 19/04/18 55.27 55.28 55.56 54.9 552,270 -0.32
US4642872349 EEM iShares MSCI Emerging Markets ETF NYSE Arca ............................. 47.86 19/04/18 47.59 47.26 47.62 47.05 79,509,645 -1.25
US4642874659 EFA iShares MSCI EAFE ETF NYSE Arca ............................. 71.32 19/04/18 71.09 71.05 71.15 70.91 25,763,244 -0.38
US4642882819 EMB iShares JP Morgan USD Emerging Markets Bond ETF NASDAQ ............................. 111.64 19/04/18 111.37 111.15 111.4 111.06 1,871,527 -0.44
IE00B7LFXY77 EMCO SPDR Emerging Markets Corporate Bond Londres ............................. 96.49 19/04/18 ............................. 96.36 ............................. ............................. ......................................... -0.13
IE00B6TLBW47 EMCR iShares $ EM Corp Bond UCITS Londres ............................. 100.12 19/04/18 99.64 99.815 100.04 99.64 1,397 -0.30
US4642898427 EPU iShares MSCI All Peru Capped ETF NYSE Arca ............................. 44.95 19/04/18 44.74 44.84 44.84 44.59 105,475 -0.24
US4642891802 EUFN iShares MSCI Europe Financials ETF NASDAQ ............................. 23.92 19/04/18 23.84 23.87 23.92 23.81 197,097 -0.21
US4642868065 EWG iShares MSCI Germany ETF NYSE Arca ............................. 33.19 19/04/18 33 32.96 33.03 32.86 4,045,504 -0.69
US46434G8226 EWJ iShares MSCI Japan ETF NYSE Arca ............................. 60.81 19/04/18 60.84 60.69 60.87 60.62 3,804,283 -0.20
US46435G3341 EWU iShares MSCI United Kingdom ETF NYSE Arca ............................. 36.37 19/04/18 36.24 36.27 36.36 36.18 1,574,286 -0.28
US4642864007 EWZ iShares MSCI Brazil Capped ETF NYSE Arca ............................. 43.6 19/04/18 43.23 43.16 43.43 42.9 14,788,533 -1.01
US30303M1027 FB Facebook Inc. NASDAQ 0.000006 168.1 19/04/18 167.79 166.28 168.43 165.81 18,751,343 -1.08
US35671D8570 FCX Freeport-McMoran Inc NYSE 0.10 19.57 19/04/18 19.59 19.36 19.68 19.16 13,227,021 -1.07
US78463X2027 FEZ SPDR EURO STOXX 50 ETF NYSE Arca ............................. 41.91 19/04/18 41.8 41.79 41.86 41.65 2,213,737 -0.29
US4642871846 FXI iShares China Large-Cap ETF NYSE Arca ............................. 47.08 19/04/18 46.67 46.42 46.74 46.24 22,290,624 -1.40
US92189F1066 GDX VanEck Vectors Gold Miners ETF NYSE Arca ............................. 23.06 19/04/18 22.82 22.71 22.85 22.59 49,078,487 -1.52
US92189F7915 GDXJ VanEck Vectors Junior Gold Miners ETF NYSE Arca ............................. 34.06 19/04/18 33.64 33.49 33.68 33.37 9,824,468 -1.67
US78463V1070 GLD SPDR Gold Trust SPDR Gold Shares NYSE Arca ............................. 127.6 19/04/18 126.69 126.63 126.97 126.55 10,399,660 -0.76
CA4436281022 HBM HudBay Mineral Inc. TSX ............................. 7.426 19/04/18 7.3803 7.3646 7.443 7.3018 921,613 -0.83
US46429B6636 HDV iShares Core High Dividend ETF NYSE Arca ............................. 85.3 19/04/18 85.26 84.67 85.35 84.38 425,889 -0.74
US46434V7047 HEWG iShares Currency Hedged MSCI Germany ETF NASDAQ ............................. 28.29 19/04/18 28.27 28.24 28.3 28.18 210,269 -0.19
US46434V6395 HEZU iShares Currency Hedged MSCI Eurozone ETF NYSE Arca ............................. 30.32 19/04/18 30.36 30.33 30.41 30.29 430,920 0.03
US4642885135 HYG iShares iBoxx $ High Yield Corporate Bond ETF NYSE Arca ............................. 86.1 19/04/18 86.05 85.89 86.09 85.87 17,579,764 -0.24
US4642887784 IAT iShares U.S. Regional Banks ETF NYSE Arca ............................. 50.06 19/04/18 50.13 50.33 50.6 50.02 152,276 0.54
US4642851053 IAU iShares Gold Trust NYSE Arca ............................. 12.93 19/04/18 12.83 12.82 12.86 12.81 12,332,434 -0.85
US4642875565 IBB iShares Nasdaq Biotechnology ETF NASDAQ ............................. 105.89 19/04/18 105.74 104.96 106.09 104.69 2,053,572 -0.88
US4592001014 IBM International Bussines Machine NYSE .2 147.7 19/04/18 147.9 144.9 147.97 144.51 8,221,765 -1.90
US4642874402 IEF iShares 7-10 Year Treasury Bond ETF NASDAQ ............................. 101.91 19/04/18 101.78 101.57 101.84 101.57 2,298,613 -0.33
IE00BYXYYL56 IHYA iShares USD High Yield Corp Bond UCITS ETF Londres ............................. 5.17 19/04/18 5.17 5.17 5.17 5.17 54,768 0.10
US4642875078 IJH iShares Core S&P Mid-Cap ETF NYSE Arca ............................. 191.04 19/04/18 190.83 189.85 191.15 189.36 824,412 -0.62
US46429B5984 INDA iShares MSCI India ETF BATS ............................. 34.53 19/04/18 34.66 34.46 34.66 34.36 3,010,614 -0.20
IE00B44CGS96 IUAG iShares US Aggregate Bond UCITS ETF Londres ............................. 102.02 19/04/18 102.19 102.02 102.19 101.91 19,340 .....................
US4642874089 IVE iShares S&P 500 Value ETF NYSE Arca ............................. 111.3 19/04/18 111.36 110.67 111.55 110.26 1,050,589 -0.57
US4642872000 IVV iShares Core S&P 500 ETF NYSE Arca ............................. 270.72 19/04/18 270.65 268.44 270.89 267.45 2,882,695 -0.84
US4642876555 IWM iShares Russell 2000 ETF NYSE Arca ............................. 156.39 19/04/18 156.05 155.55 156.72 155.15 21,367,321 -0.54
US4642873412 IXC iShares Global Energy ETF NYSE Arca ............................. 37.03 19/04/18 36.9 36.86 36.98 36.64 169,386 -0.46
US4642877967 IYE iShares U.S. Energy ETF NYSE Arca ............................. 40.45 19/04/18 40.3 40.22 40.35 39.99 1,370,809 -0.57
US4642877397 IYR iShares U.S. Real Estate ETF NYSE Arca ............................. 74.57 19/04/18 74.5 73.93 74.81 73.86 10,076,484 -0.86
US4781601046 JNJ Johnson & Johnson NYSE 1 127.55 19/04/18 128 126.66 128.3 126.17 7,510,574 -0.70
US78464A4177 JNK SPDR Barclays High Yield Bond ETF NYSE Arca ............................. 36.09 19/04/18 36.08 35.99 36.11 35.97 9,914,233 -0.28
IE00BYXYYK40 JPEA iShares J.P. Morgan USD EM Bond UCITS ETF Londres ............................. 5.13 19/04/18 5.14 5.13 5.14 5.12 143,869 -0.17
CA4856631086 KAR Karmin Explorations TSX Venture ............................. 0.869 19/04/18 ............................. ............................. ............................. ............................. ......................................... .....................
US1912161007 KO Coca Cola Co. NYSE .25 44.31 19/04/18 44.31 43.74 44.41 43.58 14,644,060 -1.29
IE00BYXYYJ35 LQDA iShares USD Corp Bond UCITS ETF Londres ............................. 5.05 19/04/18 5.06 5.05 5.06 5.04 133,687 -0.03
US6516391066 NEM Newmont NYSE 1.6 41.94 19/04/18 41.72 41.35 41.81 41.18 3,700,609 -1.41
US7170811035 PFE Pfizer Inc. NYSE ............................. 36.53 19/04/18 36.5 36.63 36.79 36.47 20,720,380 0.27
US4642886877 PFF iShares U.S. Preferred Stock ETF NASDAQ ............................. 37.31 19/04/18 37.28 37.29 37.31 37.2 2,511,827 -0.05
US7427181091 PG Procter & Gamble NYSE 1 74.95 19/04/18 74.04 73.8 74.92 73.74 13,869,600 -1.53
CA69863Q1037 PML Panoro Minerals Ltd. TSX Venture ............................. 0.2613 18/04/18 0.2549 0.2627 0.2627 0.2549 15,000 0.54
CA69354U1003 PPX PPX Mining Corp. TSX Venture ............................. 0.0711 19/04/18 0.0667 0.0745 0.0745 0.0667 158,066 4.78
US73935A1043 QQQ PowerShares QQQ Trust NASDAQ ............................. 164.91 19/04/18 164.49 162.3 164.61 161.73 48,680,821 -1.58
CA7565662045 R Red Eagle Mining Corporation TSX ............................. 0.1975 19/04/18 0.1961 0.2039 0.2039 0.1961 190,600 3.24
CA75915M1077 REG Regulus Resources Inc. TSX Venture ............................. 1.4852 19/04/18 1.4196 1.4902 1.4902 1.4196 12,715 0.34
US46434G8556 RING iShares MSCI Global Gold Miners ETF NASDAQ ............................. 18.47 19/04/18 18.31 18.24 18.35 18.17 184,213 -1.25
US84265V1052 SCCO Southern Peru Copper Corp. NYSE .01 57.08 19/04/18 56.9 56.16 56.97 55.95 635,743 -1.61
IE00BYXYYP94 SDIA Ishares $Short Duration Corp Bond UCITS ETF Londres ............................. 5.02 19/04/18 5.02 5.02 5.02 5.02 236,678 0.03
US4642874576 SHY iShares 1-3 Year Treasury Bond ETF NASDAQ ............................. 83.29 19/04/18 83.27 83.26 83.29 83.25 904,797 -0.04
US37954Y8488 SIL Global X Silver Miners ETF NYSE Arca ............................. 31.81 19/04/18 31.67 31.45 31.84 31.38 122,089 -1.13
IE00B99FL386 SJNK SPDR Barclays 0-5 Year US High Yield Bond Londres ............................. 46.855 19/04/18 46.82 46.81 46.82 46.79 4,777 -0.10
US46428Q1094 SLV iShares Silver Trust NYSE Arca ............................. 16.26 19/04/18 16.15 16.13 16.22 16.11 8,038,803 -0.80
CA82639W1068 SMT Sierra Metals Inc. TSX ............................. 2.607 19/04/18 2.5882 2.6431 2.6431 2.5882 3,255 1.38
US78462F1030 SPY Standard & Poors DR Trust Series I NYSE Arca ............................. 268.89 19/04/18 268.81 266.61 269.06 265.61 99,201,388 -0.85
US4642871762 TIP iShares TIPS Bond ETF NYSE Arca ............................. 112.77 19/04/18 112.61 112.38 112.62 112.38 730,237 -0.35
CA8875221001 TK Tinka Resources Limited TSX Venture ............................. 0.4108 19/04/18 0.4078 0.3922 0.4235 0.3922 48,006 -4.53
US4642886539 TLH iShares 10-20 Year Treasury Bond ETF NYSE Arca ............................. 130.15 19/04/18 129.9 129.52 129.9 129.52 11,724 -0.48
US88160R1014 TSLA Tesla, Inc. NASDAQ 0.001 300.08 19/04/18 295.17 290.24 299.98 289.75 5,616,262 -3.28
CA89531J1093 TV Trevali Mining Corporation TSX ............................. 0.9796 19/04/18 0.9647 0.9725 0.9843 0.9568 1,276,625 -0.72
US90184L1026 TWTR Twitter, Inc. NYSE 0.000005 31.54 19/04/18 32.65 31.91 33.12 31.65 34,263,783 1.17
US92826C8394 V Visa Inc NYSE .0001 123.96 19/04/18 124.06 124.2 124.82 123.31 7,469,221 0.19
US92343V1044 VZ Verizon Communications Inc NYSE .1 48.43 19/04/18 48.31 47.9 48.62 47.21 18,109,535 -1.09
US9311421039 WMT Walmart Inc. NYSE .1 87.89 19/04/18 87.87 86.98 88.38 86.67 8,255,673 -1.04
US81369Y5069 XLE Energy Select Sector SPDR Fund NYSE Arca ............................. 73.65 19/04/18 73.5 73.3 73.56 72.83 13,466,035 -0.48
US81369Y6059 XLF Financial Select Sector SPDR Fund NYSE Arca ............................. 27.87 19/04/18 27.92 27.88 28.04 27.76 49,768,769 0.04
US81369Y8030 XLK Technology Select Sector SPDR Fund NYSE Arca ............................. 67.14 19/04/18 66.94 66.21 66.99 65.93 16,165,184 -1.39
US81369Y8600 XLRE Real Estate Select Sector SPDR Fund NYSE Arca ............................. 30.49 19/04/18 30.53 30.22 30.61 30.18 3,173,424 -0.89
US81369Y2090 XLV Health Care Select Sector SPDR Fund NYSE Arca ............................. 82.53 19/04/18 82.6 82.09 82.72 81.82 5,246,635 -0.53
US81369Y4070 XLY Consumer Discretionary Select Sector SPDR Fund NYSE Arca ............................. 104.04 19/04/18 104.13 102.98 104.27 102.56 6,248,534 -1.02
US30231G1022 XOM Exxon Mobil Corp NYSE 1 79.42 19/04/18 79.32 79 79.4 78.34 11,961,152 -0.53
  AMERICAN DEPOSITARY RECEIPTS Ratio  
US05946K1016 BBVA Banco Bilbao Vizcaya Argentaria NYSE 1:1 8.05 19/04/18 8.04 8.08 8.08 8 1,417,321 0.37
US2044481040 BVN Compañía de Minas Buenaventura NYSE 1:1 16.71 19/04/18 16.6 16.56 16.7 16.38 860,349 -0.90
US15126Q2084 CPAC Cementos Pacasmayo S.A.A. NYSE 1:5 12.2 19/04/18 12.28 12.05 12.28 12.05 30,795 -1.23
US8793822086 TEF Telefónica ADR NYSE 1:1 10.09 19/04/18 10.12 10.12 10.15 10.07 845,359 0.30