Negociación en Bolsas Extranjeras
Actualizado al 21 de Febrero 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 51.72 20/02/18 51.96 52.78 53.86 51.83 5,392,930 2.05
US0378331005 AAPL Apple Inc. NASDAQ .00001 171.85 20/02/18 172.83 171.07 174.12 171.01 36,110,909 -0.45
US4642882579 ACWI iShares MSCI ACWI ETF NASDAQ ............................. 73.25 20/02/18 73.44 72.93 74.12 72.92 1,340,936 -0.44
US4642872265 AGG iShares Core U.S. Aggregate Bond ETF NYSE Arca ............................. 106.69 20/02/18 106.77 106.35 106.8 106.26 3,218,799 -0.32
CA0221431012 ALT Alturas Minerals Corp. TSX Venture ............................. 0.0237 20/02/18 ............................. ............................. ............................. ............................. ......................................... .....................
US0231351067 AMZN Amazon NASDAQ .01 1468.35 20/02/18 1485 1482.92 1503.49 1478.92 6,256,692 0.99
US0605051046 BAC Bank of America Corp NYSE ............................. 31.93 20/02/18 31.8 31.87 32.37 31.77 72,128,829 -0.19
BMG2519Y1084 BAP Credicorp NYSE 5 216.73 20/02/18 217.6 217.51 220.8 215.58 517,324 0.36
US9219378356 BND Vanguard Total Bond Market ETF NYSE Arca ............................. 79.57 20/02/18 79.56 79.27 79.59 79.23 2,330,173 -0.38
US9219378273 BSV Vanguard Short-Term Bond ETF NYSE Arca ............................. 78.37 20/02/18 78.36 78.35 78.42 78.31 1,734,667 -0.03
US1729674242 C Citigroup NYSE .01 76.46 20/02/18 76.4 77 78.42 76.4 15,867,309 0.71
IE00B3VWN518 CBU0 iShares USD Treasury Bond 7-10yr UCITS ETF USD Acc Londres ............................. 135.13 20/02/18 135.4 135.4 135.4 135.4 425 0.20
US17275R1023 CSCO Cisco System NASDAQ .001 44.06 20/02/18 44.11 43.31 44.42 43.28 28,114,099 -1.70
US4642886463 CSJ iShares 1-3 Year Credit Bond ETF NASDAQ ............................. 103.92 20/02/18 103.88 103.87 103.92 103.83 508,809 -0.05
IE00B5BMR087 CSPX iShares Core S&P 500 UCITS ETF USD Acc Londres ............................. 263.72 20/02/18 261.8 263.84 263.84 261.14 55,498 0.05
US78467X1090 DIA SPDR Dow Jones ETF Trust NYSE Arca ............................. 249.35 20/02/18 249.6 247.72 252.51 247.71 5,883,314 -0.65
US2546871060 DIS Walt Disney Co. NYSE .01 105.98 20/02/18 106 105.05 106.91 105.02 6,735,170 -0.88
CA13739Y3041 DNT Candente Copper Corp. TSX ............................. 0.0831 20/02/18 0.0866 0.0827 0.0866 0.0827 234,001 -0.48
CA26636P2008 DRV Duran Ventures Inc. TSX Venture ............................. 0.0514 20/02/18 0.0551 0.0551 0.0551 0.0551 10,000 7.20
US97717W8516 DXJ WisdomTree Japan Hedged Equity Fund NYSE Arca ............................. 57.3 20/02/18 57.43 57.07 57.78 57.04 4,859,065 -0.40
US4642866408 ECH iShares MSCI Chile ETF BATS ............................. 54.66 20/02/18 54.81 54.52 55.16 54.37 450,450 -0.26
US4642872349 EEM iShares MSCI Emerging Markets ETF NYSE Arca ............................. 48.86 20/02/18 49.3 48.82 49.86 48.78 66,562,526 -0.08
US4642874659 EFA iShares MSCI EAFE ETF NYSE Arca ............................. 70.75 20/02/18 70.95 70.41 71.4 70.38 30,247,254 -0.48
US4642882819 EMB iShares JP Morgan USD Emerging Markets Bond ETF NASDAQ ............................. 112.11 20/02/18 112.44 111.72 112.53 111.65 2,283,668 -0.35
IE00B7LFXY77 EMCO SPDR Emerging Markets Corporate Bond Londres ............................. 96.915 20/02/18 97.3 96.965 97.3 97.14 808 0.05
IE00B6TLBW47 EMCR iShares $ EM Corp Bond UCITS Londres ............................. 100.6 20/02/18 100.64 100.485 100.64 100.33 187 -0.11
US4642898427 EPU iShares MSCI All Peru Capped ETF NYSE Arca ............................. 41.65 20/02/18 41.78 41.39 41.91 41.3 29,632 -0.62
US4642891802 EUFN iShares MSCI Europe Financials ETF NASDAQ ............................. 24.25 20/02/18 24.37 24.24 24.58 24.23 1,122,115 -0.04
US4642868065 EWG iShares MSCI Germany ETF NYSE Arca ............................. 32.96 20/02/18 32.98 32.73 33.2 32.71 2,197,263 -0.70
US46434G8226 EWJ iShares MSCI Japan ETF NYSE Arca ............................. 61.1 20/02/18 61.09 60.49 61.37 60.48 6,619,596 -1.00
US46435G3341 EWU iShares MSCI United Kingdom ETF NYSE Arca ............................. 35.24 20/02/18 35.35 35.14 35.6 35.09 3,073,360 -0.28
US4642864007 EWZ iShares MSCI Brazil Capped ETF NYSE Arca ............................. 45.87 20/02/18 46.34 45.85 46.87 45.82 16,397,844 -0.04
US30303M1027 FB Facebook Inc. NASDAQ 0.000006 176.01 20/02/18 176.71 177.91 181.27 176.4 23,115,372 1.08
US35671D8570 FCX Freeport-McMoran Inc NYSE 0.10 18.43 20/02/18 18.44 18.73 19.14 18.44 16,443,979 1.63
US78463X2027 FEZ SPDR EURO STOXX 50 ETF NYSE Arca ............................. 41.05 20/02/18 41.14 40.75 41.38 40.75 4,412,711 -0.73
US4642871846 FXI iShares China Large-Cap ETF NYSE Arca ............................. 48.37 20/02/18 49.54 49.08 50.18 49.01 24,218,420 1.47
US92189F1066 GDX VanEck Vectors Gold Miners ETF NYSE Arca ............................. 21.87 20/02/18 22.06 21.79 22.46 21.78 39,522,510 -0.37
US92189F7915 GDXJ VanEck Vectors Junior Gold Miners ETF NYSE Arca ............................. 31.6 20/02/18 31.99 31.55 32.74 31.54 10,665,757 -0.16
US78463V1070 GLD SPDR Gold Trust SPDR Gold Shares NYSE Arca ............................. 126.24 20/02/18 126.36 125.66 126.76 125.44 7,872,774 -0.46
CA4436281022 HBM HudBay Mineral Inc. TSX ............................. 8.1019 20/02/18 8.1054 8.1684 8.3339 7.9794 2,414,146 0.82
US46429B6636 HDV iShares Core High Dividend ETF NYSE Arca ............................. 86.63 20/02/18 86.74 85.79 87.26 85.78 339,492 -0.97
US46434V7047 HEWG iShares Currency Hedged MSCI Germany ETF NASDAQ ............................. 27.98 20/02/18 28.01 27.91 28.15 27.9 273,733 -0.25
US46434V6395 HEZU iShares Currency Hedged MSCI Eurozone ETF NYSE Arca ............................. 29.63 20/02/18 29.71 29.62 29.89 29.61 923,361 -0.03
US4642885135 HYG iShares iBoxx $ High Yield Corporate Bond ETF NYSE Arca ............................. 86.15 20/02/18 86.24 85.76 86.38 85.74 15,593,304 -0.45
US4642887784 IAT iShares U.S. Regional Banks ETF NYSE Arca ............................. 52.93 20/02/18 52.95 53.36 54.05 52.95 124,909 0.81
US4642851053 IAU iShares Gold Trust NYSE Arca ............................. 12.77 20/02/18 12.8 12.71 12.83 12.7 13,896,582 -0.47
US4642875565 IBB iShares Nasdaq Biotechnology ETF NASDAQ ............................. 109.25 20/02/18 109.43 109.08 111.25 109.03 1,769,310 -0.16
US4592001014 IBM International Bussines Machine NYSE .2 155.16 20/02/18 155.43 153.96 156.79 153.9 3,720,326 -0.77
US4642874402 IEF iShares 7-10 Year Treasury Bond ETF NASDAQ ............................. 101.9 20/02/18 102 101.6 102 101.47 2,252,084 -0.29
IE00BYXYYL56 IHYA iShares USD High Yield Corp Bond UCITS ETF Londres ............................. 5.13 20/02/18 5.13 5.14 5.14 5.12 51,747 0.10
US4642875078 IJH iShares Core S&P Mid-Cap ETF NYSE Arca ............................. 188.72 20/02/18 189.08 188.29 191.3 188.29 924,785 -0.23
US46429B5984 INDA iShares MSCI India ETF BATS ............................. 34.79 20/02/18 35.01 34.64 35.2 34.56 3,334,950 -0.43
IE00B44CGS96 IUAG iShares US Aggregate Bond UCITS ETF Londres ............................. 101.82 20/02/18 102.21 102.07 102.26 102 14,005 0.25
US4642874089 IVE iShares S&P 500 Value ETF NYSE Arca ............................. 113.03 20/02/18 113.1 112.24 114.12 112.23 740,832 -0.70
US4642872000 IVV iShares Core S&P 500 ETF NYSE Arca ............................. 273.41 20/02/18 273.9 272 276.73 271.98 8,155,566 -0.52
US4642876555 IWM iShares Russell 2000 ETF NYSE Arca ............................. 152.08 20/02/18 152.42 152.24 154.81 152.01 25,051,985 0.11
US4642873412 IXC iShares Global Energy ETF NYSE Arca ............................. 33.84 20/02/18 33.86 33.45 34.07 33.45 193,204 -1.15
US4642877967 IYE iShares U.S. Energy ETF NYSE Arca ............................. 37.07 20/02/18 36.99 36.45 37.3 36.45 297,789 -1.67
US4642877397 IYR iShares U.S. Real Estate ETF NYSE Arca ............................. 74.13 20/02/18 74.11 72.9 74.67 72.88 9,792,809 -1.66
US4781601046 JNJ Johnson & Johnson NYSE 1 130.87 20/02/18 130.8 129.91 132.43 129.86 6,258,332 -0.73
US78464A4177 JNK SPDR Barclays High Yield Bond ETF NYSE Arca ............................. 36.19 20/02/18 36.21 36.05 36.29 36.02 17,875,028 -0.39
IE00BYXYYK40 JPEA iShares J.P. Morgan USD EM Bond UCITS ETF Londres ............................. 5.14 20/02/18 5.14 5.15 5.15 5.14 7,049 0.12
CA4856631086 KAR Karmin Explorations TSX Venture ............................. 0.633 20/02/18 0.7089 0.7089 0.7089 0.7089 500 11.99
US1912161007 KO Coca Cola Co. NYSE .25 43.99 20/02/18 44.11 43.34 44.26 43.33 12,753,796 -1.48
IE00BYXYYJ35 LQDA iShares USD Corp Bond UCITS ETF Londres ............................. 5.08 20/02/18 5.09 5.07 5.09 5.07 211,100 -0.12
US6516391066 NEM Newmont NYSE 1.6 38.39 20/02/18 38.58 38.16 39.13 38.09 5,708,132 -0.60
US7170811035 PFE Pfizer Inc. NYSE ............................. 36.01 20/02/18 35.97 35.76 36.59 35.73 23,959,374 -0.69
US4642886877 PFF iShares U.S. Preferred Stock ETF NASDAQ ............................. 37.1 20/02/18 37.11 37.11 37.26 37.1 2,542,436 0.03
US7427181091 PG Procter & Gamble NYSE 1 81.34 20/02/18 81.31 80.24 81.81 80.19 9,103,711 -1.35
CA69863Q1037 PML Panoro Minerals Ltd. TSX Venture ............................. 0.2967 20/02/18 0.3033 0.2993 0.3033 0.2993 16,000 0.88
CA69354U1003 PPX PPX Mining Corp. TSX Venture ............................. 0.0633 20/02/18 0.063 0.063 0.063 0.063 100,000 -0.47
US73935A1043 QQQ PowerShares QQQ Trust NASDAQ ............................. 165.29 20/02/18 166.06 164.82 167.72 164.72 39,285,085 -0.28
CA7565662045 R Red Eagle Mining Corporation TSX ............................. 0.2136 20/02/18 0.2048 0.2087 0.2127 0.2009 211,444 -2.29
CA75915M1077 REG Regulus Resources Inc. TSX Venture ............................. 1.5033 20/02/18 1.473 1.473 1.4966 1.473 2,750 -2.02
US46434G8556 RING iShares MSCI Global Gold Miners ETF NASDAQ ............................. 17.76 20/02/18 17.83 17.69 18.2 17.67 266,254 -0.39
US84265V1052 SCCO Southern Peru Copper Corp. NYSE .01 50.47 20/02/18 50.49 49.84 51.03 49.84 1,021,610 -1.25
IE00BYXYYP94 SDIA Ishares $Short Duration Corp Bond UCITS ETF Londres ............................. 5.02 20/02/18 5.02 5.02 5.02 5.02 124,230 .....................
US4642874576 SHY iShares 1-3 Year Treasury Bond ETF NASDAQ ............................. 83.43 20/02/18 83.43 83.44 83.45 83.38 1,540,741 0.01
US37954Y8488 SIL Global X Silver Miners ETF NYSE Arca ............................. 30.44 20/02/18 30.69 30.28 31.08 30.28 81,865 -0.53
IE00B99FL386 SJNK SPDR Barclays 0-5 Year US High Yield Bond Londres ............................. 46.43 20/02/18 ............................. 46.48 ............................. ............................. ......................................... 0.11
US46428Q1094 SLV iShares Silver Trust NYSE Arca ............................. 15.54 20/02/18 15.63 15.54 15.81 15.52 10,417,991 .....................
CA82639W1068 SMT Sierra Metals Inc. TSX ............................. 2.4688 16/02/18 2.3867 2.3867 2.3867 2.3867 500 -3.33
US78462F1030 SPY Standard & Poors DR Trust Series I NYSE Arca ............................. 271.4 20/02/18 271.9 270.05 274.72 269.94 96,518,723 -0.50
US4642871762 TIP iShares TIPS Bond ETF NYSE Arca ............................. 111.71 20/02/18 111.65 111.39 111.7 111.28 988,214 -0.29
CA8875221001 TK Tinka Resources Limited TSX Venture ............................. 0.4668 20/02/18 0.4647 0.449 0.4647 0.449 206,208 -3.81
US4642886539 TLH iShares 10-20 Year Treasury Bond ETF NYSE Arca ............................. 129.77 20/02/18 129.89 128.96 129.89 128.88 37,100 -0.62
US88160R1014 TSLA Tesla, Inc. NASDAQ 0.001 334.77 20/02/18 336.03 333.3 339.69 333.17 3,202,703 -0.44
CA89531J1093 TV Trevali Mining Corporation TSX ............................. 1.2264 20/02/18 1.2209 1.2052 1.2209 1.1737 2,441,329 -1.73
US90184L1026 TWTR Twitter, Inc. NYSE 0.000005 32.84 20/02/18 33.03 33.38 34.06 32.65 29,508,010 1.64
US92826C8394 V Visa Inc NYSE .0001 122.01 20/02/18 122.05 120.43 122.83 120.41 7,640,729 -1.30
US92343V1044 VZ Verizon Communications Inc NYSE .1 48.92 20/02/18 48.8 47.96 48.86 47.94 20,650,825 -1.96
US9311421039 WMT Walmart Inc. NYSE .1 94.11 20/02/18 95.11 91.52 95.34 91.24 49,140,094 -2.75
US81369Y5069 XLE Energy Select Sector SPDR Fund NYSE Arca ............................. 67.75 20/02/18 67.55 66.61 68.18 66.61 12,526,949 -1.68
US81369Y6059 XLF Financial Select Sector SPDR Fund NYSE Arca ............................. 28.89 20/02/18 28.9 28.93 29.4 28.87 44,546,201 0.14
US81369Y8030 XLK Technology Select Sector SPDR Fund NYSE Arca ............................. 67.24 20/02/18 67.5 66.81 68.07 66.8 14,543,974 -0.64
US81369Y8600 XLRE Real Estate Select Sector SPDR Fund NYSE Arca ............................. 30.37 20/02/18 30.36 29.81 30.47 29.81 3,924,002 -1.84
US81369Y2090 XLV Health Care Select Sector SPDR Fund NYSE Arca ............................. 84.47 20/02/18 84.46 84.12 85.59 84.11 9,400,940 -0.41
US81369Y4070 XLY Consumer Discretionary Select Sector SPDR Fund NYSE Arca ............................. 104.47 20/02/18 104.94 104.32 106.01 104.32 4,933,061 -0.14
US30231G1022 XOM Exxon Mobil Corp NYSE 1 75.75 20/02/18 75.82 74.89 76.44 74.87 11,353,196 -1.14
  AMERICAN DEPOSITARY RECEIPTS Ratio  
US05946K1016 BBVA Banco Bilbao Vizcaya Argentaria NYSE 1:1 8.63 20/02/18 8.6 8.51 8.62 8.51 9,642,343 -1.39
US2044481040 BVN Compañía de Minas Buenaventura NYSE 1:1 15.43 20/02/18 15.56 15.45 15.92 15.36 1,128,730 0.13
US15126Q2084 CPAC Cementos Pacasmayo S.A.A. NYSE 1:5 12.12 16/02/18 11.98 12.07 12.08 11.98 1,691 -0.45
US8793822086 TEF Telefónica ADR NYSE 1:1 9.35 20/02/18 9.39 9.29 9.42 9.28 1,245,548 -0.64