Capital Markets Quotes

Capital Markets Quotes

Stocks

BidsTrades
SymbolBuyVolSellVolHourLastOpenMaxMinChange
AC.* 133.70 17 133.71 6,53014:38 133.62 132.73 135.43 132.05 0.67
ALFA.A 23.46 1,397 23.47 2,19014:38 22.97 23.43 23.64 22.96 -1.96
ALPEK.A 26.52 1,378 26.56 1,03714:38 26.29 26.61 26.74 26.19 -1.20
ALSEA.* 62.21 3,454 62.36 69614:38 62.28 61.46 62.47 61.11 1.33
AMX.L 17.96 9,474 17.98 105,38314:38 17.87 17.95 18.01 17.66 -0.45
ASUR.B 342.15 100 342.44 514:38 338.65 342.19 347.37 336.01 -1.03
BACHOCO.B 91.58 230 91.66 32614:38 91.91 92.76 93.70 90.75 -0.92
BBAJIO.O 40.36 9,700 40.39 84814:38 40.74 39.78 40.81 39.50 2.41
BIMBO.A 44.08 193 44.11 1,44114:38 44.00 43.76 44.21 43.51 0.55
BOLSA.A 33.59 100 33.64 8314:38 33.57 33.74 34.35 33.26 -0.50
BSMX.B 27.72 275 27.78 65514:38 27.54 27.39 27.80 27.13 0.55
CEMEX.CPO 14.13 4,771 14.14 32,50014:38 13.92 13.94 14.16 13.70 -0.14
CUERVO.* 33.25 2,613 33.26 1,25314:38 32.61 33.44 33.96 32.50 -2.48
ELEKTRA.* 646.29 346 648.89 1014:38 652.00 626.44 665.00 616.44 4.08
FEMSA.UBD 173.57 813 173.58 61314:38 172.01 167.75 173.88 167.78 2.54
FIBRAMQ.12 20.68 412 20.69 1,43814:38 20.49 20.66 20.86 20.49 -0.82
FIBRAPL.14 37.04 2,300 37.49 3,12614:38 35.76 36.52 37.88 35.62 -2.08
FUNO.11 27.92 1,909 27.93 93014:38 27.91 27.69 27.99 27.51 0.79
GAP.B 186.64 725 186.84 1,47214:38 184.92 187.48 188.99 184.01 -1.37
GCARSO.A1 70.34 991 70.63 25014:38 68.53 69.33 71.00 67.38 -1.15
GENTERA.* 15.68 200 15.69 1,16614:38 15.76 15.51 15.88 15.60 1.61
GFBB.B 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
GFINBUR.O 32.06 300 32.07 49114:38 31.16 31.65 32.32 31.15 -1.55
GFINTER.O 89.50 400 89.85 13614:38 89.25 89.71 91.00 88.12 -0.51
GFNORTE.O 116.79 220 116.80 8,25714:38 116.22 117.53 118.10 115.91 -1.11
GFREGIO.O 115.99 133 116.00 3,07414:38 115.99 114.61 116.45 113.50 1.20
GMEXICO.B 66.34 3,605 66.35 31914:38 66.12 65.88 67.00 65.47 0.36
GRUMA.B 220.19 4,054 220.20 2,12114:38 224.93 219.53 225.30 219.00 2.46
IENOVA.* 95.89 1,980 95.90 1,53714:38 95.68 95.05 96.00 94.55 0.66
KIMBER.A 35.67 1,858 35.70 30014:38 35.40 35.33 35.85 34.93 0.20
KOF.L 135.30 500 135.51 59314:38 135.07 134.59 136.22 134.26 0.36
LAB.B 20.52 315 20.59 9,01214:38 20.35 20.18 20.74 20.10 0.84
LALA.B 29.41 233 29.46 50014:38 28.79 29.02 29.68 28.67 -0.79
LIVEPOL.C-1 131.40 800 132.01 20014:38 131.52 130.74 132.55 130.10 0.60
MEGA.CPO 82.97 683 83.13 32814:37 82.93 82.40 83.70 82.32 0.64
MEXCHEM.* 53.80 300 53.90 40714:38 52.99 52.95 53.98 52.30 0.08
MONEX.O 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
NAFTRAC.ISHRS 49.19 91,747 49.25 27,08714:38 48.87 48.73 49.28 48.02 0.29
NEMAK.A 14.42 4,778 14.43 4,68814:38 14.26 14.01 14.45 13.97 1.78
OHLMEX.* 34.10 7,755 34.40 1,00014:21 34.25 34.02 34.76 34.02 0.68
OMA.B 92.95 1,052 92.97 10014:38 92.94 93.10 93.54 92.56 -0.17
PENOLES.* 411.60 15 411.93 514:38 410.01 404.75 413.89 400.00 1.30
PINFRA.* 195.31 50 195.32 25814:38 195.90 194.77 196.02 190.51 0.58
TERRA.13 26.96 320 26.99 2,33614:38 26.72 26.97 27.27 26.70 -0.93
TLEVISA.CPO 72.88 796 72.98 10014:38 71.21 70.72 73.24 71.00 0.69
UNIFIN.A 66.27 586 66.29 9,26914:38 66.28 66.29 66.29 65.02 -0.02
VESTA.* 26.00 3,672 26.15 2,00014:38 26.02 25.86 26.28 25.52 0.62
VOLAR.A 16.21 15,442 16.22 15,33914:38 16.14 15.90 16.44 16.00 1.51
WALMEX.* 45.04 368 45.05 4,04014:38 45.00 44.94 45.65 44.67 0.13
BidsTrades
SymbolBuyVolSellVolHourLastOpenMaxMinChange
AEROMEX.* 27.99 16,582 28.00 48,10214:38 28.00 27.98 28.00 27.76 0.07
AGUA.* 26.75 1,400 26.94 14714:38 26.18 26.83 26.99 25.81 -2.42
APASCO.* 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
ARA.* 7.62 5,603 7.63 10014:38 7.59 7.45 7.68 7.46 1.88
AUTLAN.B 18.71 586 18.73 1,11714:37 18.79 18.85 19.10 18.49 -0.32
AXTEL.CPO 4.57 536 4.59 24,13114:38 4.46 4.60 4.61 4.43 -3.04
AZTECA.CPO 3.05 200 3.07 24814:38 3.02 2.96 3.09 2.96 2.03
BBVA.* 161.51 4,000 166.99 1,00011:07 162.00 162.50 166.99 160.00 -0.31
BINTER.08 0.00 0 0.00 010:10 99.80 99.96 99.80 99.80 -0.16
C.* 1,416.07 1,000 1,431.90 1,00014:37 1,429.99 1,429.80 1,432.00 1,422.99 0.01
CAMESA.* 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
CHDRAUI.B 40.81 1,400 40.99 16,25014:38 40.41 40.88 41.00 40.40 -1.15
CHNTRAC.11 68.87 20,000 69.15 20,00012:40 68.64 66.11 68.64 68.64 0.00
COMERCI.UBC 0.00 0 0.00 008:30 32.11 32.11 0.00 0.00 0.00
CREAL.* 24.37 371 24.39 4214:38 24.59 23.50 24.87 23.27 4.64
CULTIBA.B 14.81 64 15.00 4,25514:36 14.71 15.00 15.00 14.70 -1.93
DANHOS.13 30.56 200 30.88 4,98414:38 30.19 30.99 32.00 30.13 -2.58
DIABLOI.10 11.66 1,005 11.84 50,01014:24 11.87 11.96 12.06 11.70 -0.75
DLRTRAC.15 18.20 3,620 18.21 42013:45 18.25 18.23 18.40 18.19 0.09
EDOGRO.03-2 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
EDOGRO.03 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
ELEMENT.* 24.40 391 24.60 14,31214:38 24.23 24.43 24.60 23.91 -0.82
ENLACE.10 26.43 17,988 26.65 5110:17 26.65 27.50 26.65 26.65 -3.09
FHIPO.14 18.14 948 18.42 36814:38 18.00 18.19 18.49 17.77 -1.04
FIHO.12 11.04 100 11.10 95,90014:38 10.91 10.99 11.30 10.91 -0.73
FINN.13 10.45 200 10.50 2,00014:36 10.50 10.24 10.51 10.22 2.54
FNOVA.17 0.00 0 0.00 008:30 19.50 19.50 0.00 0.00 0.00
FSHOP.13 10.65 1,000 10.89 10014:32 10.75 10.53 10.90 10.54 2.09
GCC.* 102.50 1,500 103.99 8,63814:38 103.00 103.00 104.99 101.28 0.00
GFAMSA.A 11.70 190 11.79 2,15514:36 11.79 11.72 11.79 11.66 0.60
GICSA.B 11.66 14,342 11.67 4,88014:38 11.40 11.37 11.98 11.37 0.26
GISSA.A 30.72 1,500 30.85 60014:33 30.50 31.14 31.15 30.40 -2.06
GMXT.* 31.90 16,100 32.01 17,80014:37 31.90 32.06 32.15 31.60 -0.50
GSANBOR.B-1 20.19 2 20.48 2,00014:22 20.20 20.29 20.20 20.19 -0.44
HCITY.* 24.69 50 24.70 37,68614:38 24.40 24.73 24.74 24.12 -1.33
HERDEZ.* 43.09 1,363 43.11 7414:38 42.07 42.97 43.53 41.16 -2.09
HOMEX.* 0.41 476 0.41 16,50014:36 0.42 0.41 0.42 0.39 1.22
HOTEL.* 10.71 9,345 10.75 114:17 10.80 10.59 10.88 10.58 1.98
ICH.B 81.60 200 84.10 28014:38 80.95 80.63 84.11 80.01 0.40
IMSA.C 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
IVVPESO.ISHRS 43.68 148,994 43.74 199,37013:44 43.40 43.20 43.60 43.30 0.46
IXEGF.O 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
LACOMER.UBC 18.18 1,469 18.20 57,23614:38 18.27 18.20 18.85 17.92 0.38
METR408.250714 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
MEXTRAC.09 38.55 19,999 38.64 20,00011:02 38.55 38.23 38.55 38.17 0.84
MFRISCO.A-1 12.05 2,410 12.09 8914:38 11.87 12.03 12.15 11.76 -1.33
PAPPEL.* 19.20 10 19.38 2,29014:29 19.00 19.00 19.42 19.00 0.00
PINFRA.L 141.27 1,000 143.50 30014:37 143.27 141.45 143.50 141.12 1.29
Q.* 49.93 831 49.94 2,04014:38 49.69 49.54 50.48 48.91 0.30
RASSINI.CPO 76.30 456 76.39 2,22214:38 75.61 76.89 76.99 75.51 -1.66
RASSINI.A 38.61 5,192 38.62 10014:34 38.74 38.49 38.74 38.39 0.65
SAN.* 125.25 5 132.50 2311:29 132.50 126.80 132.50 128.00 4.50
SANLUIS.CPO 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
SIMEC.B 62.80 1 62.94 68614:37 60.51 61.36 62.95 60.51 -1.39
SITES.B-1 14.50 784 14.52 11514:38 14.57 14.55 14.60 14.36 0.14
SORIANA.B 38.95 7,275 39.26 7,55614:31 38.80 39.10 39.29 38.78 -0.77
SPY702R.DC032 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
TELECOM.A1 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
TELMEX.L 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
TRAXION.A 14.86 6,563 14.90 5,68214:38 14.95 14.81 14.95 14.81 0.95
VITRO.A 67.30 7,208 67.50 7,20813:50 67.75 66.51 67.90 65.80 1.86
WMX704L.DC144 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
BidsTrades
SymbolBuyVolSellVolHourLastOpenMaxMinChange
ACTINVR.B 13.90 100 13.95 16,22208:30 13.95 13.95 13.95 13.95 0.00
AG.* 90.00 25 112.50 2608:30 109.50 109.50 0.00 0.00 0.00
AMX.A 17.70 18,927 18.34 10014:18 17.87 17.82 18.35 17.70 0.28
ANB.* 1,971.94 25 2,192.00 10510:26 1,971.95 1,933.49 1,971.95 1,971.94 1.99
ANGELD.10 25.10 50,005 25.48 1,01014:36 25.00 25.03 25.45 24.95 -0.12
BANMEXI.B 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
BINTER.15 0.00 0 0.00 012:19 99.90 100.59 99.90 99.50 -0.68
BINZAC.02U 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
BUFETE.CPO 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
BVADSM.N 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
BVALSM.N 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
BVAMSM.N 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
CADU.A 15.00 200 14.93 114:00 15.00 14.99 15.00 14.91 0.07
CAMPUS.A 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
CAMPUS.B 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
CASITA.00U 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
CETETRC.ISHRS 103.78 57,815 103.87 67,58412:58 103.87 103.76 103.87 103.78 0.11
CIE.B 16.75 2 17.00 168,22913:37 16.80 17.00 17.00 16.80 -1.18
CMOCTEZ.* 72.60 25 74.00 114:25 73.50 73.35 74.60 73.39 0.20
CMX412E.DC062 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
CORPTRC.ISHRS 8.62 4,180 8.70 99,90012:31 8.70 8.74 8.78 8.70 -0.50
CYDSASA.A 31.50 300 31.35 614:18 31.00 31.45 31.36 31.00 -1.43
CYDSASA.C 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
DINE.A 9.85 3 9.90 134,85512:22 9.50 9.89 9.85 9.50 -3.94
DINE.B 9.01 5,000 9.49 10012:24 9.00 9.49 9.00 9.00 -5.16
FIBRAHD.15 9.30 973 9.40 214,40013:19 9.40 9.40 9.44 9.40 0.00
FINDEP.* 2.55 19,945 0.00 013:00 3.00 3.00 3.00 2.95 0.00
FMTY.14 12.30 1,627,936 12.50 5,02012:18 12.50 12.60 12.60 12.50 -0.79
FPLUS.16 14.25 217,400 14.50 3,03908:30 14.25 14.25 0.00 0.00 0.00
FRAGUA.B 242.00 1 242.00 8910:51 242.00 242.00 242.01 242.00 0.00
GBM.O 13.00 3,901 13.44 4,10814:35 13.44 13.44 13.44 13.00 0.00
GENSEG.B 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
GEO.B 1.07 551 1.08 27,83314:22 1.07 1.06 1.09 1.07 0.94
GFGBM.O 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
GMARTI.* 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
GMD.B 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
GMODELO.C 0.00 0 0.00 008:30 150.00 150.00 0.00 0.00 0.00
GNPPENS.* 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
ICA.* 0.00 0 0.00 008:30 1.48 1.48 0.00 0.00 0.00
IDEAL.B-1 34.82 4,995 35.00 5,65414:02 35.00 34.88 35.00 34.70 0.34
ILCTRAC.ISHRS 52.58 50,000 52.68 210,00014:06 52.40 51.14 52.40 52.40 2.46
IMCTRAC.ISHRS 37.28 10,000 37.39 10,00008:30 36.87 36.87 0.00 0.00 0.00
IMSA.* 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
INVEX.O 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
KUO.A 38.00 30,000 39.00 14,49912:48 38.00 39.00 38.00 38.00 -2.56
KUO.B 37.50 333 37.98 26612:48 37.50 38.00 37.50 37.00 -1.32
LAMOSA.* 40.01 20 40.20 1,71313:26 40.00 40.00 40.20 40.00 0.00
LIVEPOL.1 125.31 51 129.99 1,80812:32 125.00 126.00 125.31 125.00 -0.79
LST703L.DC029 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
LST802L.DC048 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
LST808L.DC055 0.00 0 0.00 008:30 97.13 97.13 0.00 0.00 0.00
M10TRAC.ISHRS 93.48 45,998 93.60 2,03611:20 93.48 93.60 93.60 93.48 -0.13
M5TRAC.ISHRS 85.67 70,000 85.82 69,88012:49 85.82 85.99 85.82 85.67 -0.20
MASECA.B 0.00 0 0.00 008:30 25.00 25.00 0.00 0.00 0.00
MAXCOM.A 7.90 26,897 8.20 11,83910:22 8.44 8.20 8.44 8.44 2.93
MEDICA.B 37.90 292,295 38.50 1713:55 39.50 39.50 39.50 37.90 0.00
MEXRISK.ISHRS 22.86 10,000 22.93 10,00013:42 22.79 22.43 22.79 22.79 1.60
MILATRC.16 18.20 10 0.00 008:30 18.42 18.42 0.00 0.00 0.00
NADRO.B 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
PEMEX.150610 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
PEMEX2.151111 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
PEMEX3.021208 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
POCHTEC.B 8.56 348 8.75 17011:52 8.94 8.60 8.94 8.49 3.95
POSADAS.A 0.00 0 31.00 144,59308:58 31.00 30.50 31.00 31.00 1.64
PSOTRAC.15 6.47 2,999,999 6.50 3,000,00012:29 6.49 6.39 6.49 6.30 1.55
QUMMA.A 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
SARE.B 0.04 2,767,125 0.05 3,706,19514:33 0.05 0.04 0.05 0.04 12.50
SAVIA.A 0.00 0 0.00 008:30 0.80 0.80 0.00 0.00 0.00
SMARTRC.14 20.69 93,120 20.83 100,00013:46 20.74 20.60 20.74 20.50 0.68
SPORT.S 17.50 5,350 18.29 86514:25 18.14 18.15 18.29 17.00 -0.06
TEAK.CPO 16.90 120,792 16.99 8913:53 17.20 17.20 17.20 16.90 0.00
TELMEX.A 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
TERAICM.01 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
TIIETMX.250418 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
TS.* 313.02 5 334.20 208:30 303.90 303.90 0.00 0.00 0.00
TSL804L.DC002 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
UDITRAC.ISHRS 118.58 48,942 118.95 70,00012:37 118.58 118.13 118.58 118.58 0.38
URBI.* 6.18 181 6.19 10014:34 6.19 5.97 6.30 6.00 3.69
VALUEGF.O 95.00 1,658 0.00 008:30 95.00 95.00 0.00 0.00 0.00
VINTE.* 0.00 0 25.50 101,00014:22 25.81 25.50 25.81 25.50 1.22
VISTA.A 181.00 3,000 183.50 5,50014:33 183.50 187.00 185.00 180.00 -1.87
VZT.* 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00

The data presents at least 20 minutes of delay