Negociación en Bolsas Extranjeras
Actualizado al 22 de Junio 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 41.49 21/06/18 41.46 41.35 42.41 41.02 9,114,806 -0.34
US0378331005 AAPL Apple Inc. NASDAQ .00001 185.46 21/06/18 186.12 184.92 186.15 184.7 27,237,171 -0.29
CA0679011084 ABX Barrick Gold Corporation TSX ............................. 12.89 21/06/18 12.9277 13.0784 13.1613 12.9201 1,418,634 1.46
US4642882579 ACWI iShares MSCI ACWI ETF NASDAQ ............................. 71.64 21/06/18 72.22 72.02 72.29 71.94 1,135,417 0.53
US4642872265 AGG iShares Core U.S. Aggregate Bond ETF NYSE Arca ............................. 105.84 21/06/18 105.82 105.94 105.94 105.8 1,846,046 0.09
CA0221431012 ALT Alturas Minerals Corp. TSX Venture ............................. 0.0152 31/05/18 ............................. ............................. ............................. ............................. ......................................... .....................
US0231351067 AMZN Amazon NASDAQ .01 1730.22 21/06/18 1742.62 1715.67 1743 1711.9 4,032,353 -0.84
US0605051046 BAC Bank of America Corp NYSE ............................. 29.29 21/06/18 29.46 28.99 29.52 28.99 77,033,145 -1.02
BMG2519Y1084 BAP Credicorp NYSE 5 219.85 21/06/18 221.32 220.53 221.32 218 305,473 0.31
CA07380N1042 BCM Bear Creek Mining Corporation TSX Venture ............................. 1.4473 21/06/18 1.4473 1.4322 1.4473 1.4247 20,405 -1.04
US9219378356 BND Vanguard Total Bond Market ETF NYSE Arca ............................. 78.91 21/06/18 78.92 78.96 78.98 78.89 1,509,899 0.06
US9219378273 BSV Vanguard Short-Term Bond ETF NYSE Arca ............................. 78.12 21/06/18 78.12 78.13 78.15 78.1 958,445 0.01
US1729674242 C Citigroup NYSE .01 67.63 21/06/18 68.04 67.2 68.21 67.16 16,315,820 -0.64
IE00B3VWN518 CBU0 iShares USD Treasury Bond 7-10yr UCITS ETF USD Acc Londres ............................. 136.38 21/06/18 136.43 136.64 136.64 136.39 2,537 0.19
US17275R1023 CSCO Cisco System NASDAQ .001 43.16 21/06/18 43.34 43.2 43.45 42.89 27,448,643 0.09
US4642886463 CSJ iShares 1-3 Year Credit Bond ETF NASDAQ ............................. 103.64 21/06/18 103.61 103.62 103.68 103.61 548,346 -0.02
IE00B5BMR087 CSPX iShares Core S&P 500 UCITS ETF USD Acc Londres ............................. 267.16 21/06/18 267.44 267.65 268.14 267.21 40,895 0.19
US78467X1090 DIA SPDR Dow Jones ETF Trust NYSE Arca ............................. 244.5 21/06/18 245.92 245.69 246.51 245.44 3,595,523 0.49
US2546871060 DIS Walt Disney Co. NYSE .01 105.89 21/06/18 106.07 106.34 106.8 105.81 9,256,380 0.43
CA13739Y3041 DNT Candente Copper Corp. TSX ............................. 0.0565 21/06/18 0.0603 0.0603 0.0603 0.0603 5,000 6.73
CA26636P2008 DRV Duran Ventures Inc. TSX Venture ............................. 0.0414 19/06/18 ............................. ............................. ............................. ............................. ......................................... .....................
US25490K1337 DUST Direxion Daily Gold Miners Index Bear 3X Shares NYSE Arca ............................. 25.54 21/06/18 25.3 24.54 25.4 24.48 3,543,757 -3.92
US97717W8516 DXJ WisdomTree Japan Hedged Equity Fund NYSE Arca ............................. 55.16 21/06/18 55.69 55.37 55.72 55.37 1,959,439 0.38
US4642866408 ECH iShares MSCI Chile ETF BATS ............................. 47.14 21/06/18 47.7 47.23 47.83 47.22 144,875 0.19
US4642872349 EEM iShares MSCI Emerging Markets ETF NYSE Arca ............................. 43.47 21/06/18 44.1 43.92 44.12 43.77 49,118,790 1.04
US4642874659 EFA iShares MSCI EAFE ETF NYSE Arca ............................. 67.09 21/06/18 67.95 67.8 68.13 67.66 26,161,471 1.06
US4642882819 EMB iShares JP Morgan USD Emerging Markets Bond ETF NASDAQ ............................. 106.8 21/06/18 107.34 107.4 107.64 107.09 4,179,452 0.56
IE00B7LFXY77 EMCO SPDR Emerging Markets Corporate Bond Londres ............................. 95.46 21/06/18 ............................. 95.695 ............................. ............................. ......................................... 0.25
IE00B6TLBW47 EMCR iShares $ EM Corp Bond UCITS Londres ............................. 95.87 21/06/18 95.99 96.035 96.26 95.88 1,406 0.17
US4642898427 EPU iShares MSCI All Peru Capped ETF NYSE Arca ............................. 39.79 21/06/18 40.3 40.05 40.3 40 40,166 0.65
US4642891802 EUFN iShares MSCI Europe Financials ETF NASDAQ ............................. 20.32 21/06/18 20.59 20.58 20.66 20.53 688,867 1.28
US4642868065 EWG iShares MSCI Germany ETF NYSE Arca ............................. 30.34 21/06/18 30.63 30.63 30.75 30.38 3,215,151 0.96
US46434G8226 EWJ iShares MSCI Japan ETF NYSE Arca ............................. 58.59 21/06/18 59.12 58.88 59.19 58.87 5,447,229 0.50
US46435G3341 EWU iShares MSCI United Kingdom ETF NYSE Arca ............................. 34.51 21/06/18 35.12 35.08 35.23 35.03 2,142,583 1.65
US4642864007 EWZ iShares MSCI Brazil Capped ETF NYSE Arca ............................. 31.88 21/06/18 32.28 32.04 32.34 31.75 29,153,081 0.50
US30303M1027 FB Facebook Inc. NASDAQ 0.000006 201.5 21/06/18 201.16 201.74 202.24 199.31 17,044,844 0.12
US35671D8570 FCX Freeport-McMoran Inc NYSE 0.10 16.36 21/06/18 16.69 16.44 16.79 16.39 20,610,582 0.49
US78463X2027 FEZ SPDR EURO STOXX 50 ETF NYSE Arca ............................. 38.3 21/06/18 38.81 38.82 39 38.59 2,796,558 1.36
US4642871846 FXI iShares China Large-Cap ETF NYSE Arca ............................. 43.66 21/06/18 44.25 44.2 44.26 43.99 18,928,386 1.24
US92189F1066 GDX VanEck Vectors Gold Miners ETF NYSE Arca ............................. 21.91 21/06/18 21.99 22.18 22.23 21.96 31,922,649 1.23
US92189F7915 GDXJ VanEck Vectors Junior Gold Miners ETF NYSE Arca ............................. 32.4 21/06/18 32.48 32.78 32.82 32.47 6,636,212 1.17
US78463V1070 GLD SPDR Gold Trust SPDR Gold Shares NYSE Arca ............................. 120.05 21/06/18 120.21 120.34 120.4 120.1 4,492,661 0.24
CA4436281022 HBM HudBay Mineral Inc. TSX ............................. 6.0002 21/06/18 6.0379 6.1435 6.1661 6.0304 1,429,769 2.39
US46429B6636 HDV iShares Core High Dividend ETF NYSE Arca ............................. 84.89 21/06/18 85.48 85.71 85.99 85.48 122,971 0.97
US46434V7047 HEWG iShares Currency Hedged MSCI Germany ETF NASDAQ ............................. 28.25 21/06/18 28.4 28.41 28.5 28.26 134,720 0.57
US46434V6395 HEZU iShares Currency Hedged MSCI Eurozone ETF NYSE Arca ............................. 30.27 21/06/18 30.52 30.49 30.63 30.43 686,816 0.73
US4642885135 HYG iShares iBoxx $ High Yield Corporate Bond ETF NYSE Arca ............................. 85.9 21/06/18 86.04 85.91 86.09 85.88 7,385,187 0.01
US4642887784 IAT iShares U.S. Regional Banks ETF NYSE Arca ............................. 51.62 21/06/18 51.95 51.07 52 50.99 98,277 -1.07
US4642851053 IAU iShares Gold Trust NYSE Arca ............................. 12.15 21/06/18 12.18 12.18 12.19 12.16 7,518,262 0.25
US4642875565 IBB iShares Nasdaq Biotechnology ETF NASDAQ ............................. 112.61 21/06/18 112.74 112.23 112.88 111.69 2,423,589 -0.34
US4592001014 IBM International Bussines Machine NYSE .2 141.25 21/06/18 141.64 141.28 141.81 140.78 5,953,970 0.02
US4642874402 IEF iShares 7-10 Year Treasury Bond ETF NASDAQ ............................. 102.09 21/06/18 101.96 102.11 102.16 101.95 2,309,545 0.02
IE00BYXYYL56 IHYA iShares USD High Yield Corp Bond UCITS ETF Londres ............................. 5.21 21/06/18 5.21 5.21 5.22 5.2 52,126 0.07
US4642875078 IJH iShares Core S&P Mid-Cap ETF NYSE Arca ............................. 199.12 21/06/18 200.23 199.26 200.5 199.19 873,446 0.07
US46429B5984 INDA iShares MSCI India ETF BATS ............................. 33.38 21/06/18 33.8 33.77 33.95 33.71 2,480,309 1.17
IE00B44CGS96 IUAG iShares US Aggregate Bond UCITS ETF Londres ............................. 100.94 21/06/18 100.84 100.92 101.11 100.77 1,769 -0.02
US4642874089 IVE iShares S&P 500 Value ETF NYSE Arca ............................. 111.14 21/06/18 111.89 111.69 112.21 111.65 517,086 0.49
US4642872000 IVV iShares Core S&P 500 ETF NYSE Arca ............................. 277.32 21/06/18 278.89 277.89 278.96 277.66 2,297,885 0.21
US4642876555 IWM iShares Russell 2000 ETF NYSE Arca ............................. 168.38 21/06/18 169.01 167.82 169.2 167.31 33,757,709 -0.33
US4642873412 IXC iShares Global Energy ETF NYSE Arca ............................. 35.9 21/06/18 36.74 36.8 37.06 36.74 94,406 2.51
US4642877967 IYE iShares U.S. Energy ETF NYSE Arca ............................. 40.75 21/06/18 41.68 41.73 42.13 41.68 778,870 2.40
US4642877397 IYR iShares U.S. Real Estate ETF NYSE Arca ............................. 80.19 21/06/18 80.23 80.7 80.74 79.92 6,692,687 0.64
US4781601046 JNJ Johnson & Johnson NYSE 1 121.45 21/06/18 121.68 122.84 123.38 121.65 10,218,866 1.14
US78464A4177 JNK SPDR Barclays High Yield Bond ETF NYSE Arca ............................. 35.85 21/06/18 35.85 35.86 35.9 35.84 5,996,566 0.03
IE00BYXYYK40 JPEA iShares J.P. Morgan USD EM Bond UCITS ETF Londres ............................. 4.95 21/06/18 4.97 4.99 4.99 4.96 239,110 0.79
CA4856631086 KAR Karmin Explorations TSX Venture ............................. 0.6934 08/06/18 ............................. ............................. ............................. ............................. ......................................... .....................
US1912161007 KO Coca Cola Co. NYSE .25 43.09 21/06/18 43.15 43.25 43.41 43.08 15,780,846 0.37
IE00BYXYYJ35 LQDA iShares USD Corp Bond UCITS ETF Londres ............................. 4.99 21/06/18 5 5 5 5 139,417 0.14
US6516391066 NEM Newmont NYSE 1.6 37.02 21/06/18 37.23 37.46 37.61 37.16 5,844,763 1.19
US64110L1061 NFLX NETFLIX, INC. NASDAQ ............................. 415.44 21/06/18 419.98 411.09 420.5 409.65 10,403,235 -1.05
US25460E8443 NUGT Direxion Daily Gold Miners Index Bull 3X Shares NYSE Arca ............................. 23.53 21/06/18 23.71 24.31 24.46 23.71 5,191,332 3.31
US7170811035 PFE Pfizer Inc. NYSE ............................. 36.3 21/06/18 36.49 36.51 36.64 36.4 26,604,999 0.58
US4642886877 PFF iShares U.S. Preferred Stock ETF NASDAQ ............................. 37.51 21/06/18 37.51 37.57 37.58 37.51 1,138,851 0.16
US7427181091 PG Procter & Gamble NYSE 1 76.44 21/06/18 76.79 77.43 77.63 76.77 11,790,261 1.30
CA69863Q1037 PML Panoro Minerals Ltd. TSX Venture ............................. 0.196 21/06/18 0.196 0.1998 0.1998 0.196 9,500 1.94
CA69354U1003 PPX PPX Mining Corp. TSX Venture ............................. 0.0716 21/06/18 0.0678 0.0716 0.0716 0.0678 107,000 .....................
US46090E1038 QQQ PowerShares QQQ Trust NASDAQ ............................. 175.71 21/06/18 176.31 175.32 176.37 174.69 29,672,556 -0.22
CA7565662045 R Red Eagle Mining Corporation TSX ............................. 0.1281 21/06/18 0.1244 0.1244 0.1281 0.1244 193,960 -2.89
CA75915M1077 REG Regulus Resources Inc. TSX Venture ............................. 1.3795 21/06/18 1.3945 1.3568 1.3945 1.3418 8,550 -1.65
US46434G8556 RING iShares MSCI Global Gold Miners ETF NASDAQ ............................. 17.24 21/06/18 17.36 17.48 17.51 17.34 68,940 1.39
US84265V1052 SCCO Southern Peru Copper Corp. NYSE .01 46.67 21/06/18 47.38 46.72 47.6 46.66 1,768,851 0.11
IE00BYXYYP94 SDIA Ishares $Short Duration Corp Bond UCITS ETF Londres ............................. 5.03 21/06/18 5.03 5.03 5.03 5.03 168,563 0.03
US4642874576 SHY iShares 1-3 Year Treasury Bond ETF NASDAQ ............................. 83.3 21/06/18 83.3 83.31 83.31 83.28 1,154,315 0.01
US37954Y8488 SIL Global X Silver Miners ETF NYSE Arca ............................. 28.82 21/06/18 29.11 29.3 29.37 29.08 80,595 1.67
IE00B99FL386 SJNK SPDR Barclays 0-5 Year US High Yield Bond Londres ............................. 47.105 21/06/18 47.3 47.195 47.3 47.3 1,442 0.19
US46428Q1094 SLV iShares Silver Trust NYSE Arca ............................. 15.36 21/06/18 15.42 15.5 15.52 15.38 7,689,582 0.91
CA82639W1068 SMT Sierra Metals Inc. TSX ............................. 2.578 21/06/18 ............................. ............................. ............................. ............................. ......................................... .....................
US78462F1030 SPY Standard & Poors DR Trust Series I NYSE Arca ............................. 274.24 21/06/18 275.66 274.74 275.79 274.49 55,156,569 0.18
US4642871762 TIP iShares TIPS Bond ETF NYSE Arca ............................. 112.24 21/06/18 112.22 112.4 112.43 112.15 1,630,567 0.14
CA8875221001 TK Tinka Resources Limited TSX Venture ............................. 0.3581 21/06/18 0.3543 0.343 0.3543 0.3392 92,990 -4.22
US4642886539 TLH iShares 10-20 Year Treasury Bond ETF NYSE Arca ............................. 130.64 21/06/18 130.37 130.67 130.67 130.37 10,242 0.02
US88160R1014 TSLA Tesla, Inc. NASDAQ 0.001 347.51 21/06/18 351.54 333.63 352.25 332 10,242,081 -3.99
CA89531J1093 TV Trevali Mining Corporation TSX ............................. 0.7915 21/06/18 0.7915 0.7915 0.8292 0.7764 1,953,703 .....................
US90184L1026 TWTR Twitter, Inc. NYSE 0.000005 45.24 21/06/18 45.58 45.88 46.01 44.5 31,059,710 1.41
US92826C8394 V Visa Inc NYSE .0001 134.53 21/06/18 135.6 135.33 135.85 134.26 6,161,891 0.59
US92343V1044 VZ Verizon Communications Inc NYSE .1 48.63 21/06/18 48.96 49.76 49.93 48.84 40,930,844 2.32
US9311421039 WMT Walmart Inc. NYSE .1 84.21 21/06/18 84.46 84.82 84.85 84.1 10,994,578 0.72
US81369Y5069 XLE Energy Select Sector SPDR Fund NYSE Arca ............................. 73.68 21/06/18 75.5 75.15 75.97 75.14 28,041,073 2.00
US81369Y6059 XLF Financial Select Sector SPDR Fund NYSE Arca ............................. 27.2 21/06/18 27.39 27.07 27.42 27.05 61,896,123 -0.48
US81369Y8030 XLK Technology Select Sector SPDR Fund NYSE Arca ............................. 71.03 21/06/18 71.21 70.8 71.23 70.51 15,706,909 -0.32
US81369Y8600 XLRE Real Estate Select Sector SPDR Fund NYSE Arca ............................. 32.03 21/06/18 32.14 32.31 32.34 31.94 2,292,913 0.87
US81369Y2090 XLV Health Care Select Sector SPDR Fund NYSE Arca ............................. 84.55 21/06/18 84.86 84.93 85.26 84.64 9,866,727 0.45
US81369Y4070 XLY Consumer Discretionary Select Sector SPDR Fund NYSE Arca ............................. 111.51 21/06/18 112 111.32 112.16 111.24 5,567,905 -0.17
US30231G1022 XOM Exxon Mobil Corp NYSE 1 79.69 21/06/18 81.16 81.38 81.94 80.92 16,595,263 2.12
  AMERICAN DEPOSITARY RECEIPTS Ratio  
US05946K1016 BBVA Banco Bilbao Vizcaya Argentaria NYSE 1:1 6.89 21/06/18 6.99 6.99 7.03 6.95 2,963,213 1.45
US2044481040 BVN Compañía de Minas Buenaventura NYSE 1:1 14.72 21/06/18 14.75 14.97 15.02 14.69 988,401 1.70
US15126Q2084 CPAC Cementos Pacasmayo S.A.A. NYSE 1:5 12.03 13/06/18 ............................. ............................. ............................. ............................. ......................................... .....................
US8793822086 TEF Telefónica ADR NYSE 1:1 8.55 21/06/18 8.65 8.67 8.72 8.61 1,335,999 1.40