Capital Markets Quotes

Capital Markets Quotes

Stocks

BidsTrades
SymbolBuyVolSellVolHourLastOpenMaxMinChange
AC.* 115.35 6,348 115.70 9,60815:00 115.55 115.36 116.70 114.21 0.16
ALFA.A 21.38 4,700 21.40 5315:00 21.38 21.70 21.71 21.26 -1.47
ALPEK.A 29.24 26,772 29.30 38,53415:00 29.31 28.38 29.40 28.24 3.28
ALSEA.* 69.29 18,700 69.62 3,10015:00 69.50 68.95 69.90 67.81 0.80
AMX.L 16.19 11,200 16.21 20015:00 16.23 16.13 16.33 15.87 0.62
ASUR.B 324.79 195 325.59 26015:00 325.20 326.81 332.96 324.50 -0.49
BACHOCO.B 93.58 828 94.00 14,51415:00 93.99 94.64 95.01 93.51 -0.69
BBAJIO.O 37.35 4,700 37.50 2,10315:00 37.39 38.31 38.20 37.12 -2.40
BIMBO.A 39.73 700 39.87 45,10015:00 39.63 39.35 40.01 38.66 0.71
BOLSA.A 31.81 3,100 31.90 2614:59 31.90 31.78 32.18 31.45 0.38
BSMX.B 26.73 200 26.80 5,03815:00 26.78 26.64 27.19 26.08 0.53
CEMEX.CPO 11.91 100 11.94 2,78315:00 11.91 11.91 12.17 11.69 0.00
CUERVO.* 31.79 600 31.80 10015:00 31.87 31.61 31.90 31.03 0.82
ELEKTRA.* 510.01 105 511.88 2515:00 510.43 509.93 512.00 505.05 0.10
FEMSA.UBD 166.03 8,300 166.24 1,00015:00 166.11 165.99 168.33 164.99 0.07
FIBRAMQ.12 19.56 3,000 19.63 42314:59 19.63 19.35 19.80 19.24 1.45
FUNO.11 28.01 2,800 28.07 49,76315:00 27.96 27.61 28.34 27.51 1.27
GAP.B 168.20 525 168.26 59215:00 168.33 165.67 170.00 164.67 1.61
GCARSO.A1 60.65 1,375 61.34 10015:00 60.97 60.14 61.65 58.66 1.38
GENTERA.* 14.58 15,748 14.76 11,43115:00 14.68 14.45 14.94 14.05 1.59
GFBB.B 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
GFINBUR.O 28.76 1,077 28.82 6,00015:00 28.70 28.76 29.49 28.30 -0.21
GFNORTE.O 109.13 14,487 109.35 915:00 109.38 107.37 109.70 106.41 1.87
GMEXICO.B 55.05 7,163 55.21 1,40715:00 55.15 57.02 57.40 54.87 -3.28
GMXT.* 28.03 800 28.12 49,87815:00 28.07 27.61 28.12 27.20 1.67
GRUMA.B 212.00 13,030 212.60 17,69915:00 212.50 212.05 214.64 210.22 0.21
IENOVA.* 81.80 15,565 81.81 7,43815:00 81.90 79.18 82.30 78.78 3.44
KIMBER.A 34.33 2,600 34.48 41,46815:00 34.33 33.84 34.95 33.35 1.45
KOF.L 114.87 100 115.13 11,02115:00 114.79 116.83 116.90 114.62 -1.75
LAB.B 16.59 3,000 16.60 12,68014:59 16.60 16.40 16.76 16.10 1.22
LALA.B 21.79 17,122 21.86 5,00015:00 21.88 21.43 22.83 20.86 2.10
LIVEPOL.C-1 114.00 2,014 114.08 55215:00 114.21 110.71 115.98 109.10 3.16
MEGA.CPO 88.48 3,200 89.11 50014:59 88.71 87.79 90.02 86.51 1.05
MEXCHEM.* 56.79 5,698 56.84 1,76015:00 56.84 56.75 57.80 56.12 0.16
MONEX.O 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
NAFTRAC.ISHRS 45.86 191,184 45.95 5,00015:00 45.89 45.72 46.14 45.23 0.37
NEMAK.A 13.64 3,148 13.65 1,96015:00 13.69 14.03 14.15 13.64 -2.42
OMA.B 98.54 8,032 98.65 50015:00 98.75 96.94 100.04 97.07 1.87
PENOLES.* 352.51 46 354.74 315:00 352.98 349.54 359.11 348.48 0.98
PINFRA.* 181.66 85 182.42 10,39015:00 181.97 179.60 184.00 177.01 1.32
Q.* 50.92 2,600 50.95 8,22314:59 50.95 51.71 52.09 50.00 -1.47
R.A 111.09 100 111.47 3,46614:59 111.09 111.35 112.98 108.52 -0.23
SITES.B-1 14.60 10,777 14.66 11,06315:00 14.53 14.40 14.95 14.31 0.90
TERRA.13 29.52 3,000 30.36 5,93114:59 30.35 28.44 30.40 28.14 6.72
TLEVISA.CPO 69.73 4,000 69.89 5,90015:00 69.78 70.17 70.34 68.17 -0.56
UNIFIN.A 57.82 300 58.66 2,80014:59 58.50 58.96 59.98 57.30 -0.78
VESTA.* 26.40 50 26.45 5014:59 26.63 25.99 26.78 25.73 2.46
VOLAR.A 10.40 128,177 10.41 2,30015:00 10.42 10.69 10.70 10.40 -2.53
WALMEX.* 50.27 52,985 50.46 8,70215:00 49.97 49.27 50.70 48.91 1.42
BidsTrades
SymbolBuyVolSellVolHourLastOpenMaxMinChange
AEROMEX.* 24.65 652 24.70 22,08514:59 24.70 24.43 24.99 24.35 1.11
AGUA.* 25.90 271 26.00 3,55414:59 25.90 25.93 26.15 25.13 -0.12
ANGELD.10 21.16 6,700 21.28 46,52014:58 21.22 21.04 21.28 20.92 0.86
APASCO.* 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
ARA.* 6.44 2,200 6.48 2,50014:59 6.44 6.23 6.51 6.11 3.37
AUTLAN.B 18.70 9,410 18.75 1,68114:59 18.70 18.20 18.80 18.25 2.75
AXTEL.CPO 4.31 400 4.32 11,20014:59 4.32 4.26 4.35 4.23 1.41
AZTECA.CPO 2.68 3,788 2.70 22,56414:59 2.70 2.67 2.70 2.62 1.12
BBVA.* 148.10 5,000 149.99 2714:25 148.05 154.79 154.79 148.00 -4.35
BINTER.08 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
C.* 1,358.50 1,000 1,381.08 1,50014:52 1,371.00 1,397.14 1,384.87 1,365.00 -1.87
CAMESA.* 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
CHDRAUI.B 38.87 3,782 39.12 6,21814:59 39.07 39.02 39.46 38.67 0.13
COMERCI.UBC 0.00 0 0.00 008:30 32.11 32.11 0.00 0.00 0.00
CREAL.* 24.00 7,719 24.10 57014:59 24.10 23.91 24.23 23.28 0.79
CULTIBA.B 13.25 1,043 13.30 3,49114:25 13.30 13.37 13.30 13.25 -0.52
DANHOS.13 30.56 4,352 30.78 4,95614:59 30.78 30.45 30.99 30.25 1.08
DIABLOI.10 12.50 3,205 12.64 2,50014:57 12.59 12.64 12.64 12.45 -0.40
DLRTRAC.15 19.23 20 19.31 10013:58 19.30 19.51 19.55 19.29 -1.08
EDOGRO.03 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
EDOGRO.03-2 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
ELEMENT.* 13.35 1,484 13.53 4514:59 13.36 13.86 14.05 13.30 -3.61
FCFE.18 17.50 850 17.60 12,89114:59 17.50 17.64 18.05 17.50 -0.79
FHIPO.14 15.63 1,000 15.73 2,50014:59 15.65 15.81 16.20 15.50 -1.01
FIBRAPL.14 34.76 5,362 35.39 30014:59 35.39 34.20 35.99 33.50 3.48
FIHO.12 11.39 27 11.57 9,12514:59 11.57 11.50 11.57 11.30 0.61
FINN.13 11.91 100 11.99 48414:09 12.00 12.00 12.00 11.90 0.00
FNOVA.17 0.00 0 0.00 008:30 19.50 19.50 0.00 0.00 0.00
FSHOP.13 9.90 18,698 9.95 3,46814:59 9.90 9.98 9.98 9.87 -0.80
GCC.* 107.84 5,300 108.00 66,06115:00 108.28 106.04 111.50 104.68 2.11
GFAMSA.A 12.20 139,649 12.23 2,20014:59 12.20 12.20 12.25 12.14 0.00
GFINTER.O 89.73 98 89.75 11,38614:59 89.75 89.76 90.00 86.52 -0.01
GICSA.B 9.19 311,329 9.25 174,02315:00 9.25 9.05 9.27 9.01 2.21
GISSA.A 27.60 100 28.00 49,16214:41 28.00 27.97 28.00 27.50 0.11
GSANBOR.B-1 19.59 1,000 20.20 2008:50 20.38 20.30 20.38 19.48 0.39
HCITY.* 25.02 120 25.40 3,67214:59 25.02 25.70 26.10 25.00 -2.65
HERDEZ.* 40.99 1,000 41.00 1,33014:59 41.00 41.07 41.16 40.80 -0.17
HOTEL.* 10.52 1,099 10.62 49914:41 10.60 10.62 10.72 10.50 -0.19
ICH.B 88.54 200 89.40 21014:59 89.40 91.17 93.50 88.01 -1.94
IDEAL.B-1 31.00 9,394 31.50 11,50114:57 31.00 32.02 31.50 31.00 -3.19
IMSA.C 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
IXEGF.O 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
LACOMER.UBC 19.14 165 19.22 4614:59 19.22 18.90 19.41 18.50 1.69
METR408.250714 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
MEXRISK.ISHRS 0.00 0 21.70 72513:30 21.20 21.68 21.20 21.20 -2.21
MEXTRAC.09 35.78 9,636 35.95 19,99614:53 35.89 35.42 36.06 35.86 1.33
MFRISCO.A-1 7.23 102,071 7.29 8,70814:59 7.23 7.40 7.47 7.17 -2.30
OHLMEX.* 27.39 155 27.47 1,70014:59 27.47 27.65 27.70 26.97 -0.65
PAPPEL.* 16.40 100 16.56 1,10014:59 16.27 16.27 16.57 16.10 0.00
PINFRA.L 126.00 595 126.97 48715:00 126.97 126.00 127.00 125.50 0.77
RASSINI.A 37.01 10,000 37.77 714:40 37.78 36.76 38.08 37.00 2.77
RASSINI.CPO 71.66 157 72.56 50015:00 71.95 71.99 72.99 71.50 -0.06
SAN.* 118.00 5,100 125.25 1014:18 118.25 122.01 120.00 118.25 -3.08
SANLUIS.CPO 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
SIMEC.B 63.53 700 63.95 27714:59 63.95 63.30 64.00 63.50 1.03
SORIANA.B 33.70 7,382 33.72 59015:00 33.71 33.98 34.08 33.13 -0.79
SPY702R.DC032 0.00 0 0.00 008:30 109.98 109.98 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 13.04 8,913 13.05 86515:00 13.06 12.94 13.10 12.85 0.93
VITRO.A 58.00 1,500 58.99 12615:00 58.01 59.01 59.35 58.00 -1.69
WMX704L.DC144 0.00 0 0.00 008:30 102.49 102.49 0.00 0.00 0.00
BidsTrades
SymbolBuyVolSellVolHourLastOpenMaxMinChange
ACTINVR.B 13.12 1,701 13.45 52014:58 13.45 13.50 13.50 13.00 -0.37
AG.* 0.00 0 0.00 008:30 102.53 102.53 0.00 0.00 0.00
AMX.A 15.52 14,989 16.80 214:33 16.29 16.29 16.29 15.82 0.00
ANB.* 1,884.00 26 2,020.00 110:10 1,871.00 1,940.00 1,940.00 1,871.00 -3.56
BAFAR.B 0.00 0 38.00 1,50708:30 38.34 38.34 0.00 0.00 0.00
BANMEXI.B 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
BINTER.15 0.00 0 0.00 008:30 100.14 100.14 0.00 0.00 0.00
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 14.20 20,000 15.50 20,00014:06 15.60 15.64 15.65 15.60 -0.26
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 103.43 69,615 103.52 69,70011:55 103.52 103.49 103.52 103.43 0.03
CIE.B 18.70 118,799 19.00 172,68112:06 19.00 18.70 19.00 19.00 1.60
CMOCTEZ.* 70.12 700 71.99 10014:59 71.89 73.30 73.49 70.02 -1.92
CMX412E.DC062 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
CORPTRC.ISHRS 8.68 161,480 8.69 1,934,78113:58 8.68 8.68 8.69 8.67 0.00
CYDSASA.A 28.12 2,000 29.00 3,26009:49 29.18 29.90 29.18 29.18 -2.41
CYDSASA.C 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
EBY911L.DC006 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
FIBRAHD.15 8.85 5 8.90 20,90614:33 8.90 8.95 8.93 8.80 -0.56
FIBRATC.14 18.00 1 20.87 25008:30 18.35 18.35 0.00 0.00 0.00
FINDEP.* 2.61 5 2.65 9514:22 2.65 2.60 2.65 2.65 1.92
FMTY.14 11.85 200 12.19 5,36414:23 12.10 12.35 12.35 11.98 -2.02
FNAIM.18 94.00 1 97.50 9714:59 98.00 100.00 100.00 98.00 -2.00
FPLUS.16 12.51 1 13.30 2,61408:30 12.70 12.70 0.00 0.00 0.00
FRAGUA.B 221.75 52 232.99 49408:30 232.81 232.81 0.00 0.00 0.00
GBM.O 0.00 0 12.90 36,85508:30 12.99 12.99 0.00 0.00 0.00
GENSEG.B 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
GEO.B 0.00 0 0.64 3,30008:30 0.62 0.62 0.00 0.00 0.00
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
HOMEX.* 0.16 149,000 0.16 958,00014:59 0.16 0.15 0.19 0.15 6.67
ICA.* 0.00 0 0.00 008:30 1.48 1.48 0.00 0.00 0.00
ILCTRAC.ISHRS 48.31 10 0.00 010:26 48.39 49.99 48.44 48.31 -3.20
IMCTRAC.ISHRS 0.00 0 0.00 008:30 36.42 36.42 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.A 67.00 2,000 70.00 1,00008:30 70.00 70.00 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
IVVPESO.ISHRS 43.71 9 45.90 4012:37 43.96 44.24 45.57 43.90 -0.63
KUO.B 38.00 3 39.99 20011:19 38.00 39.88 39.95 38.00 -4.71
LAMOSA.* 38.80 19,900 39.19 10014:59 39.19 39.80 39.20 38.80 -1.53
LIVEPOL.1 0.00 0 125.00 1108:30 125.00 125.00 0.00 0.00 0.00
LST703L.DC029 0.00 0 0.00 008:30 100.86 100.86 0.00 0.00 0.00
LST802L.DC048 0.00 0 0.00 008:30 101.00 101.00 0.00 0.00 0.00
LST808L.DC055 0.00 0 0.00 008:30 99.38 99.38 0.00 0.00 0.00
M10TRAC.ISHRS 94.65 10 94.83 70,00008:30 97.00 97.00 0.00 0.00 0.00
M5TRAC.ISHRS 87.38 70,000 87.53 70,00008:30 87.55 87.55 0.00 0.00 0.00
MAXCOM.A 6.77 58 6.85 16514:53 6.85 7.04 7.10 6.40 -2.70
MEDICA.B 37.32 1 39.50 4,53708:30 39.70 39.70 0.00 0.00 0.00
MEXMTUM.ISHRS 0.00 0 0.00 008:30 43.10 43.10 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 8.25 615 8.30 9,53413:27 8.30 8.50 8.30 8.25 -2.35
POSADAS.A 0.00 0 32.79 2,44008:30 33.00 33.00 0.00 0.00 0.00
PSOTRAC.15 6.28 50 6.31 856,16413:03 6.28 6.24 6.28 6.28 0.67
QUMMA.A 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
RLH.A 0.00 0 18.50 40,00010:31 18.60 18.60 18.60 18.60 0.00
SARE.B 0.04 250,000 0.04 379,60414:54 0.04 0.03 0.04 0.03 43.33
SAVIA.A 0.00 0 0.00 008:30 0.80 0.80 0.00 0.00 0.00
SMARTRC.14 19.32 1,000 19.34 90014:58 19.34 19.24 19.45 19.34 0.52
SPORT.S 17.77 500 18.22 50014:59 18.22 18.24 18.30 17.76 -0.11
TEAK.CPO 15.75 14,010 15.90 50,00011:54 15.75 16.00 16.48 15.75 -1.56
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
TMM.A 3.66 1,201 3.89 86,71514:56 3.89 3.89 3.89 3.77 0.00
TS.* 402.00 50 0.00 008:30 401.53 401.53 0.00 0.00 0.00
TSL804L.DC002 0.00 0 0.00 008:30 102.50 102.50 0.00 0.00 0.00
UDITRAC.ISHRS 118.25 70,000 118.50 2,94013:29 118.50 118.56 118.50 118.50 -0.05
URBI.* 5.51 10 5.70 39014:59 5.65 5.70 5.80 5.62 -0.88
VALUEGF.O 135.96 2 0.00 008:30 132.00 132.00 0.00 0.00 0.00
VINTE.* 24.52 3,000 25.64 12,11512:19 25.63 25.65 25.63 25.00 -0.08
VISTA.A 171.75 101 176.80 4,61908:30 179.00 179.00 0.00 0.00 0.00
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