Negociación en Bolsas Extranjeras
Actualizado al 20 de Julio 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 38.13 19/07/18 37.96 37.88 38.38 37.81 5,256,367 -0.66
US0378331005 AAPL Apple Inc. NASDAQ .00001 191.88 19/07/18 191.78 191.44 192.43 190.17 20,222,191 -0.23
CA0679011084 ABX Barrick Gold Corporation TSX ............................. 12.3495 19/07/18 12.5528 12.3624 12.5833 12.2938 2,146,626 0.10
US4642882579 ACWI iShares MSCI ACWI ETF NASDAQ ............................. 72.54 19/07/18 72.65 72.79 72.91 72.61 1,718,854 0.34
US4642872265 AGG iShares Core U.S. Aggregate Bond ETF NYSE Arca ............................. 106.48 19/07/18 106.38 106.27 106.44 106.2 2,920,240 -0.20
CA0221431012 ALT Alturas Minerals Corp. TSX Venture ............................. 0.0075 17/07/18 0.0076 0.0076 0.0076 0.0076 178,000 1.33
US0231351067 AMZN Amazon NASDAQ .01 1812.97 19/07/18 1825.01 1813.7 1834.84 1810.06 3,828,368 0.04
US0605051046 BAC Bank of America Corp NYSE ............................. 29.67 19/07/18 29.62 30.13 30.16 29.46 80,315,303 1.55
BMG2519Y1084 BAP Credicorp NYSE 5 226.74 19/07/18 228.79 229.57 230.88 226.83 175,183 1.25
CA07380N1042 BCM Bear Creek Mining Corporation TSX Venture ............................. 1.3353 19/07/18 1.3711 1.3711 1.3939 1.3711 22,837 2.68
US9219378356 BND Vanguard Total Bond Market ETF NYSE Arca ............................. 79.34 19/07/18 79.29 79.16 79.29 79.12 1,607,774 -0.23
US9219378273 BSV Vanguard Short-Term Bond ETF NYSE Arca ............................. 78.19 19/07/18 78.19 78.18 78.19 78.16 1,021,990 -0.01
US1729674242 C Citigroup NYSE .01 68.99 19/07/18 68.79 69.22 69.56 68.53 11,957,684 0.33
IE00B3VWN518 CBU0 iShares USD Treasury Bond 7-10yr UCITS ETF USD Acc Londres ............................. 137.25 19/07/18 137.44 137.24 137.44 137.24 127 -0.01
IE00B3VWN393 CBU7 iShares USD Treasury Bond 3-7 YR UCITS ETF Londres ............................. 122.45 19/07/18 122.52 122.44 122.57 122.43 6,070 -0.01
US17275R1023 CSCO Cisco System NASDAQ .001 42.4 19/07/18 42.26 42.01 42.37 41.86 20,186,192 -0.92
US4642886463 CSJ iShares 1-3 Year Credit Bond ETF NASDAQ ............................. 103.67 19/07/18 103.69 103.68 103.73 103.68 1,200,077 0.01
IE00B5BMR087 CSPX iShares Core S&P 500 UCITS ETF USD Acc Londres ............................. 272.59 19/07/18 272.01 272.56 272.62 271.05 33,324 -0.01
US78467X1090 DIA SPDR Dow Jones ETF Trust NYSE Arca ............................. 250.79 19/07/18 249.82 250.44 251.04 249.68 2,677,839 -0.01
US2546871060 DIS Walt Disney Co. NYSE .01 112.13 19/07/18 112.15 111.48 112.2 110.83 11,662,867 -0.58
CA13739Y3041 DNT Candente Copper Corp. TSX ............................. 0.0566 19/07/18 0.0571 0.0609 0.0609 0.0571 51,984 7.60
CA26636P2008 DRV Duran Ventures Inc. TSX Venture ............................. 0.049 19/07/18 0.0457 0.0457 0.0457 0.0457 29,000 -6.73
US25490K1337 DUST Direxion Daily Gold Miners Index Bear 3X Shares NYSE Arca ............................. 26.55 19/07/18 25.84 25.93 26.4 25.58 2,346,689 -2.34
US97717W8516 DXJ WisdomTree Japan Hedged Equity Fund NYSE Arca ............................. 54.97 19/07/18 54.51 54.58 54.73 54.45 1,001,514 -0.71
US4642866408 ECH iShares MSCI Chile ETF BATS ............................. 45.91 19/07/18 46.46 46.48 46.75 46.04 226,912 1.24
US4642872349 EEM iShares MSCI Emerging Markets ETF NYSE Arca ............................. 43.34 19/07/18 43.77 43.96 44.04 43.74 71,922,163 1.43
US4642874659 EFA iShares MSCI EAFE ETF NYSE Arca ............................. 67.75 19/07/18 67.77 68.07 68.18 67.76 27,944,933 0.47
US4642882819 EMB iShares JP Morgan USD Emerging Markets Bond ETF NASDAQ ............................. 108.66 19/07/18 108.99 108.56 108.99 108.45 2,781,191 -0.09
IE00B7LFXY77 EMCO SPDR Emerging Markets Corporate Bond Londres ............................. 96.555 19/07/18 ............................. 96.64 ............................. ............................. ......................................... 0.09
IE00B6TLBW47 EMCR iShares $ EM Corp Bond UCITS Londres ............................. 96.81 19/07/18 97.06 96.935 97.06 97.06 101 0.13
US4642898427 EPU iShares MSCI All Peru Capped ETF NYSE Arca ............................. 39.12 19/07/18 39.38 39.39 39.46 39.24 21,558 0.69
US4642891802 EUFN iShares MSCI Europe Financials ETF NASDAQ ............................. 20.31 19/07/18 20.3 20.44 20.46 20.3 733,536 0.64
US4642868065 EWG iShares MSCI Germany ETF NYSE Arca ............................. 30.84 19/07/18 30.59 30.77 30.8 30.58 2,799,172 -0.23
US46434G8226 EWJ iShares MSCI Japan ETF NYSE Arca ............................. 58.01 19/07/18 57.92 58.19 58.2 57.89 5,067,356 0.31
US46435G3341 EWU iShares MSCI United Kingdom ETF NYSE Arca ............................. 34.49 19/07/18 34.54 34.79 34.82 34.54 672,423 0.87
US4642864007 EWZ iShares MSCI Brazil Capped ETF NYSE Arca ............................. 34.5 19/07/18 35.72 35.65 35.96 35.42 43,132,820 3.33
US30303M1027 FB Facebook Inc. NASDAQ 0.000006 208.09 19/07/18 208.85 209.94 211.5 208.5 15,914,116 0.89
US35671D8570 FCX Freeport-McMoran Inc NYSE 0.10 15.8 19/07/18 15.78 15.75 16.15 15.67 20,379,101 -0.32
US78463X2027 FEZ SPDR EURO STOXX 50 ETF NYSE Arca ............................. 39.15 19/07/18 39.08 39.33 39.39 39.07 2,981,530 0.46
US4642871846 FXI iShares China Large-Cap ETF NYSE Arca ............................. 41.4 19/07/18 41.93 42.39 42.4 41.9 29,823,343 2.39
US92189F1066 GDX VanEck Vectors Gold Miners ETF NYSE Arca ............................. 21.58 19/07/18 21.78 21.78 21.87 21.63 39,116,367 0.93
US92189F7915 GDXJ VanEck Vectors Junior Gold Miners ETF NYSE Arca ............................. 31.86 19/07/18 32.08 32.09 32.27 31.97 10,473,022 0.72
US78463V1070 GLD SPDR Gold Trust SPDR Gold Shares NYSE Arca ............................. 115.81 19/07/18 116.4 116.56 116.71 116.24 7,755,124 0.65
CA4436281022 HBM HudBay Mineral Inc. TSX ............................. 5.1752 19/07/18 5.2938 5.2786 5.3776 5.2481 2,118,717 2.00
US46429B6636 HDV iShares Core High Dividend ETF NYSE Arca ............................. 85.9 19/07/18 85.65 85.74 85.83 85.59 177,337 -0.19
US46434V7047 HEWG iShares Currency Hedged MSCI Germany ETF NASDAQ ............................. 28.01 19/07/18 27.63 27.73 27.82 27.62 109,874 -1.00
US46434V6395 HEZU iShares Currency Hedged MSCI Eurozone ETF NYSE Arca ............................. 30.13 19/07/18 29.83 30.02 30.09 29.83 354,924 -0.37
US4642885135 HYG iShares iBoxx $ High Yield Corporate Bond ETF NYSE Arca ............................. 85.58 19/07/18 85.62 85.62 85.69 85.58 9,635,684 0.05
US4642887784 IAT iShares U.S. Regional Banks ETF NYSE Arca ............................. 50.36 19/07/18 50.45 50.56 50.77 50.3 189,691 0.40
US4642851053 IAU iShares Gold Trust NYSE Arca ............................. 11.73 19/07/18 11.78 11.81 11.82 11.77 10,151,330 0.68
US4642875565 IBB iShares Nasdaq Biotechnology ETF NASDAQ ............................. 118.35 19/07/18 118 118.26 118.75 117.97 1,716,933 -0.08
US4592001014 IBM International Bussines Machine NYSE .2 149.24 19/07/18 148.58 146.35 148.86 146.26 6,320,201 -1.94
US4642874402 IEF iShares 7-10 Year Treasury Bond ETF NASDAQ ............................. 102.58 19/07/18 102.46 102.22 102.46 102.18 3,362,717 -0.35
IE00BYXYYL56 IHYA iShares USD High Yield Corp Bond UCITS ETF Londres ............................. 5.2 19/07/18 5.2 5.21 5.21 5.2 368,695 0.07
US4642875078 IJH iShares Core S&P Mid-Cap ETF NYSE Arca ............................. 200.63 19/07/18 200.16 199.39 200.37 199.31 990,340 -0.62
US46429B5984 INDA iShares MSCI India ETF BATS ............................. 33.71 19/07/18 33.91 34.1 34.12 33.9 3,854,165 1.16
IE00B44CGS96 IUAG iShares US Aggregate Bond UCITS ETF Londres ............................. 101.72 19/07/18 101.7 101.55 101.83 101.55 37,974 -0.16
US4642876712 IUSG iShares Core S&P U.S. Growth ETF NASDAQ ............................. 59.46 19/07/18 59.58 59.46 59.71 59.44 210,423 .....................
IE00BD1F4M44 IUVL iShares Edge MSCI USA Value Factor UCITS ETF Londres ............................. 6.77 19/07/18 6.74 6.75 6.75 6.74 7,804 -0.31
US4642874089 IVE iShares S&P 500 Value ETF NYSE Arca ............................. 112.64 19/07/18 112.44 112.38 112.56 112.24 761,668 -0.23
US4642872000 IVV iShares Core S&P 500 ETF NYSE Arca ............................. 281.92 19/07/18 281.71 281.62 282.43 281.45 4,868,513 -0.11
US4642876555 IWM iShares Russell 2000 ETF NYSE Arca ............................. 169.17 19/07/18 168.8 168.48 169.31 168.35 16,147,179 -0.41
US4642873412 IXC iShares Global Energy ETF NYSE Arca ............................. 36.96 19/07/18 37.08 37.02 37.12 36.93 64,354 0.16
US4642877967 IYE iShares U.S. Energy ETF NYSE Arca ............................. 41.47 19/07/18 41.45 41.32 41.56 41.19 350,112 -0.36
US4642877397 IYR iShares U.S. Real Estate ETF NYSE Arca ............................. 80.95 19/07/18 80.69 80.27 80.83 79.97 9,477,810 -0.84
US4781601046 JNJ Johnson & Johnson NYSE 1 125.94 19/07/18 125.3 125.85 126.14 125.12 5,834,976 -0.07
US78464A4177 JNK SPDR Barclays High Yield Bond ETF NYSE Arca ............................. 35.7 19/07/18 35.7 35.71 35.74 35.68 5,800,891 0.03
IE00BYXYYK40 JPEA iShares J.P. Morgan USD EM Bond UCITS ETF Londres ............................. 5.07 19/07/18 5.08 5.07 5.08 5.07 29,542 .....................
CA4856631086 KAR Karmin Explorations TSX Venture ............................. 0.5884 18/07/18 ............................. ............................. ............................. ............................. ......................................... .....................
US1912161007 KO Coca Cola Co. NYSE .25 45.11 19/07/18 45.02 45.28 45.28 44.9 8,586,467 0.38
IE00BYXYYJ35 LQDA iShares USD Corp Bond UCITS ETF Londres ............................. 5.07 19/07/18 5.08 5.07 5.08 5.06 745,481 -0.12
US6516391066 NEM Newmont NYSE 1.6 37.01 19/07/18 37.22 37.02 37.37 36.86 3,575,070 0.03
US64110L1061 NFLX NETFLIX, INC. NASDAQ ............................. 364.23 19/07/18 364.92 361.05 370.5 360.14 15,048,727 -0.87
US25460E8443 NUGT Direxion Daily Gold Miners Index Bull 3X Shares NYSE Arca ............................. 22.22 19/07/18 22.93 22.67 23 22.34 5,360,116 2.03
US7170811035 PFE Pfizer Inc. NYSE ............................. 37.36 19/07/18 37.2 37.33 37.33 37.12 14,735,289 -0.08
US4642886877 PFF iShares U.S. Preferred Stock ETF NASDAQ ............................. 37.64 19/07/18 37.62 37.74 37.75 37.62 2,937,616 0.27
US7427181091 PG Procter & Gamble NYSE 1 78.73 19/07/18 78.32 78.68 79.06 78.32 8,234,604 -0.06
CA69863Q1037 PML Panoro Minerals Ltd. TSX Venture ............................. 0.1961 19/07/18 0.2019 0.198 0.2019 0.198 8,000 0.97
CA69354U1003 PPX PPX Mining Corp. TSX Venture ............................. 0.0717 17/07/18 0.0762 0.0762 0.0762 0.0762 10,000 6.28
US46090E1038 QQQ PowerShares QQQ Trust NASDAQ ............................. 179.03 19/07/18 179.57 178.99 180.17 178.79 33,568,295 -0.02
CA7565662045 R Red Eagle Mining Corporation TSX ............................. 0.1396 19/07/18 0.1371 0.1447 0.1447 0.1371 125,750 3.65
CA75915M1077 REG Regulus Resources Inc. TSX Venture ............................. 1.3881 19/07/18 1.4015 1.4396 1.4396 1.3939 7,725 3.71
US46434G8556 RING iShares MSCI Global Gold Miners ETF NASDAQ ............................. 16.99 19/07/18 17.13 17.13 17.2 17.06 94,458 0.82
US84265V1052 SCCO Southern Peru Copper Corp. NYSE .01 43.58 19/07/18 43.67 43.77 44.2 43.67 1,254,408 0.44
IE00BYXYYP94 SDIA Ishares $Short Duration Corp Bond UCITS ETF Londres ............................. 5.05 19/07/18 5.05 5.05 5.06 5.05 307,595 0.07
US4642874576 SHY iShares 1-3 Year Treasury Bond ETF NASDAQ ............................. 83.25 19/07/18 83.28 83.25 83.29 83.24 1,730,787 .....................
US37954Y8488 SIL Global X Silver Miners ETF NYSE Arca ............................. 27.72 19/07/18 27.9 28.09 28.22 27.9 48,728 1.33
IE00B99FL386 SJNK SPDR Barclays 0-5 Year US High Yield Bond Londres ............................. 47.21 19/07/18 47.15 47.22 47.15 47.15 122 0.02
US46428Q1094 SLV iShares Silver Trust NYSE Arca ............................. 14.42 19/07/18 14.52 14.59 14.62 14.49 10,567,699 1.18
CA82639W1068 SMT Sierra Metals Inc. TSX ............................. 2.5876 19/07/18 ............................. ............................. ............................. ............................. ......................................... .....................
US78462F1030 SPY Standard & Poors DR Trust Series I NYSE Arca ............................. 280 19/07/18 279.77 279.68 280.48 279.5 77,079,362 -0.11
US4642871762 TIP iShares TIPS Bond ETF NYSE Arca ............................. 112.39 19/07/18 112.39 112.12 112.48 112.1 671,621 -0.24
IE00BDQYWQ65 TIP5 iShares USD TIPS 0-5 UCITS ETF Londres ............................. 4.93 19/07/18 4.93 4.93 4.93 4.92 115,314 0.04
CA8875221001 TK Tinka Resources Limited TSX Venture ............................. 0.3621 19/07/18 0.3466 0.3504 0.358 0.3466 54,330 -3.23
US4642886539 TLH iShares 10-20 Year Treasury Bond ETF NYSE Arca ............................. 131.55 19/07/18 131.2 130.77 131.2 130.71 49,896 -0.59
US4642874329 TLT iShares 20+ Year Treasury Bond ETF NASDAQ ............................. 122.26 19/07/18 121.58 120.76 121.59 120.7 10,315,409 -1.23
US88160R1014 TSLA Tesla, Inc. NASDAQ 0.001 320.23 19/07/18 321.23 313.58 323.24 311.71 5,144,506 -2.08
CA89531J1093 TV Trevali Mining Corporation TSX ............................. 0.6186 19/07/18 0.6322 0.617 0.6322 0.617 1,450,595 -0.26
US90184L1026 TWTR Twitter, Inc. NYSE 0.000005 43.44 19/07/18 43.5 43.42 44.13 43.23 10,420,298 -0.05
US46141D2036 UUP Invesco DB US Dollar Index Bullish Fund NYSE Arca ............................. 25.15 19/07/18 24.99 24.95 25.01 24.93 1,048,525 -0.80
US92826C8394 V Visa Inc NYSE .0001 140.13 19/07/18 140 140.99 141.47 139.92 7,152,623 0.61
US9229087443 VTV Vanguard Value Index Fund ETF Shares NYSE Arca ............................. 106.74 19/07/18 106.76 106.65 106.85 106.54 771,573 -0.08
US92343V1044 VZ Verizon Communications Inc NYSE .1 50.75 19/07/18 50.53 50.62 50.99 50.35 11,488,698 -0.26
US9311421039 WMT Walmart Inc. NYSE .1 87.72 19/07/18 87.4 88.06 88.17 87.2 4,814,347 0.39
US81369Y5069 XLE Energy Select Sector SPDR Fund NYSE Arca ............................. 75.15 19/07/18 75.15 74.89 75.32 74.65 10,856,377 -0.35
US81369Y6059 XLF Financial Select Sector SPDR Fund NYSE Arca ............................. 27.51 19/07/18 27.46 27.56 27.64 27.36 51,456,558 0.18
US81369Y8030 XLK Technology Select Sector SPDR Fund NYSE Arca ............................. 72.53 19/07/18 72.81 72.55 72.95 72.46 7,219,235 0.03
US81369Y8600 XLRE Real Estate Select Sector SPDR Fund NYSE Arca ............................. 32.79 19/07/18 32.71 32.5 32.77 32.39 2,041,667 -0.88
US81369Y2090 XLV Health Care Select Sector SPDR Fund NYSE Arca ............................. 86.93 19/07/18 86.69 86.76 86.89 86.51 4,730,682 -0.20
US81369Y4070 XLY Consumer Discretionary Select Sector SPDR Fund NYSE Arca ............................. 112.65 19/07/18 112.66 112.15 112.83 112.11 3,330,528 -0.44
US30231G1022 XOM Exxon Mobil Corp NYSE 1 82.01 19/07/18 81.72 81.4 81.93 81.25 9,192,400 -0.74
  AMERICAN DEPOSITARY RECEIPTS Ratio  
US05946K1016 BBVA Banco Bilbao Vizcaya Argentaria NYSE 1:1 6.92 19/07/18 6.95 6.97 6.99 6.92 3,052,766 0.72
US2044481040 BVN Compañía de Minas Buenaventura NYSE 1:1 12.86 19/07/18 13.07 12.82 13.18 12.76 954,387 -0.31
US15126Q2084 CPAC Cementos Pacasmayo S.A.A. NYSE 1:5 11.71 19/07/18 11.6 11.97 12.01 11.49 9,117 2.26
US8793822086 TEF Telefónica ADR NYSE 1:1 8.62 19/07/18 8.7 8.69 8.73 8.67 772,340 0.81