Capital Markets Quotes

Capital Markets Quotes

Stocks

BidsTrades
SymbolBuyVolSellVolHourLastOpenMaxMinChange
AC.* 105.73 16,400 106.21 1,80415:00 106.04 106.07 106.49 105.50 -0.03
ALFA.A 17.31 15,253 17.37 23,10015:00 17.31 16.98 17.38 16.93 1.94
ALPEK.A 23.20 150 23.21 30014:59 23.20 23.20 23.40 23.10 0.00
ALSEA.* 44.99 485 45.00 1,28315:00 44.95 44.68 45.04 44.60 0.60
AMX.L 14.26 32,400 14.30 90015:00 14.28 14.04 14.31 13.98 1.71
ASUR.B 298.72 1,000 299.46 1,28015:00 299.13 297.74 299.87 294.51 0.47
BACHOCO.B 89.27 940 90.17 20015:00 89.95 90.24 90.47 89.00 -0.32
BBAJIO.O 34.90 100 35.00 69,00014:59 35.00 34.79 35.18 34.75 0.60
BIMBO.A 36.61 15,793 36.84 25,40015:00 36.73 36.15 36.86 35.90 1.60
BOLSA.A 37.68 100 37.75 18414:59 37.68 37.61 38.16 37.52 0.19
BSMX.B 25.30 131,792 25.39 90015:00 25.35 25.12 25.42 25.06 0.92
CEMEX.CPO 7.63 27,931 7.65 7,49815:00 7.62 7.48 7.66 7.48 1.87
CUERVO.* 28.90 100 28.97 62114:59 28.97 29.04 29.47 28.88 -0.24
DANHOS.13 27.50 228,566 27.53 1,07114:59 27.49 27.34 27.74 27.21 0.55
ELEKTRA.* 1,391.15 48 1,399.39 37014:59 1,399.39 1,405.20 1,426.00 1,385.69 -0.41
FEMSA.UBD 181.49 10,600 181.98 4,30015:00 181.87 180.22 183.00 179.00 0.92
FIBRAMQ.12 24.40 2,500 24.75 3,11114:59 24.73 23.97 24.75 23.97 3.17
FUNO.11 28.33 45,600 28.48 62115:00 28.41 27.66 28.64 27.66 2.71
GAP.B 187.20 3,341 187.88 2,88515:00 187.60 186.08 187.81 185.10 0.82
GCARSO.A1 57.92 4,900 57.98 10015:00 58.27 57.52 58.98 57.42 1.30
GCC.* 107.53 1,200 108.00 3,46114:59 107.53 107.89 109.53 107.50 -0.33
GENTERA.* 16.01 80 16.11 20,19914:59 16.11 16.20 16.33 15.95 -0.56
GFBB.B 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
GFINBUR.O 25.67 34,200 25.80 10015:00 25.72 25.07 25.82 25.04 2.59
GFNORTE.O 107.06 8,388 107.40 19,79615:00 107.13 108.26 108.75 107.00 -1.04
GMEXICO.B 45.81 600 45.85 515:00 45.65 46.47 47.19 45.50 -1.76
GMXT.* 23.41 629 23.55 1,50014:59 23.41 24.04 24.25 23.15 -2.62
GRUMA.B 203.89 4,180 204.54 80415:00 204.51 199.75 204.75 199.16 2.38
IENOVA.* 82.06 10,100 82.21 3,30015:00 82.23 82.90 83.01 81.94 -0.81
KIMBER.A 38.75 19,534 38.83 12,07315:00 38.79 38.81 39.10 38.50 -0.05
KOF.UBL 118.50 9,400 118.79 4,41015:00 118.76 119.47 120.21 117.26 -0.59
LAB.B 18.11 891 18.20 4,37615:00 18.18 17.73 18.20 17.82 2.54
LALA.B 23.00 177,946 23.10 20015:00 23.06 23.19 23.58 22.76 -0.56
LIVEPOL.C-1 110.00 22,340 110.50 5315:00 110.24 108.02 110.50 108.08 2.06
MEGA.CPO 77.55 4,342 77.60 10,45915:00 77.70 76.81 78.03 76.31 1.16
MONEX.O 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
NAFTRAC.ISHRS 42.88 1,000 42.96 23,50215:00 42.90 42.75 43.03 42.70 0.35
OMA.B 115.60 688 115.83 2,60015:00 115.59 115.26 115.96 115.15 0.29
ORBIA.* 39.10 2,800 39.24 4,82215:00 39.07 39.02 39.38 38.99 0.13
PENOLES.* 248.99 470 249.32 2,12515:00 249.47 247.27 249.85 247.04 0.89
PINFRA.* 176.12 6,200 176.99 3,80015:00 176.78 176.73 178.90 175.53 0.03
Q.* 68.81 13,600 69.14 12,80014:59 69.13 67.51 69.15 67.51 2.40
R.A 93.72 5,000 93.95 15014:59 93.95 93.27 93.98 93.31 0.73
TERRA.13 30.24 7,919 30.37 10014:59 30.24 29.92 30.46 29.99 1.07
TLEVISA.CPO 37.92 2,900 37.93 80015:00 37.76 36.37 37.95 36.38 3.82
UNIFIN.A 36.36 1,378 36.59 10014:59 36.40 36.48 37.40 36.36 -0.22
VESTA.* 30.16 9,000 30.27 1,80015:00 30.16 30.28 30.70 29.99 -0.40
VOLAR.A 20.05 1,500 20.18 2,60114:59 20.18 20.29 20.44 19.99 -0.54
WALMEX.* 57.63 141 57.69 12,70015:00 57.67 58.34 58.50 57.45 -1.15
BidsTrades
SymbolBuyVolSellVolHourLastOpenMaxMinChange
ACTINVR.B 12.16 2 12.50 9,80209:41 12.50 12.50 12.50 12.49 0.00
AEROMEX.* 14.82 12,081 14.91 10014:59 14.82 14.91 15.00 14.80 -0.60
AGUA.* 12.75 474 12.84 5,00014:59 12.75 12.78 12.97 12.75 -0.23
ALEATIC.* 18.95 44,379 19.24 4014:59 18.95 19.13 19.24 18.88 -0.94
ANGELD.10 16.16 3 16.43 1,00014:47 16.39 16.34 16.39 16.16 0.31
APASCO.* 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
ARA.* 4.31 2,802 4.32 17,02714:59 4.31 4.08 4.33 4.04 5.64
AUTLAN.B 10.21 150 10.29 5,72513:49 10.30 10.20 10.40 10.13 0.98
AXTEL.CPO 2.65 1,300 2.66 26,71914:59 2.66 2.67 2.68 2.63 -0.37
AZTECA.CPO 1.12 140,942 1.13 175,95114:59 1.12 1.12 1.14 1.12 0.00
BBVA.* 102.20 10 104.00 1,50014:25 102.21 100.00 104.28 102.21 2.21
BINTER.08 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
CAMESA.* 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
CETETRC.ISHRS 104.83 70,000 104.92 70,05013:37 104.92 104.92 108.07 104.90 0.00
CHDRAUI.B 30.00 1,342 30.05 10014:59 30.05 29.72 30.18 29.26 1.11
CMOCTEZ.* 57.00 1 58.00 17,66408:30 58.60 58.00 58.60 58.60 1.03
COMERCI.UBC 0.00 0 0.00 008:30 32.11 32.11 0.00 0.00 0.00
CORPTRC.ISHRS 8.67 56,791 8.80 29,97709:41 8.75 8.67 8.80 8.75 0.92
CREAL.* 22.37 1 22.43 29014:59 22.35 22.19 22.49 22.20 0.72
DIABLOI.10 12.85 1,000 12.90 38814:46 12.87 12.88 12.90 12.87 -0.08
DLRTRAC.15 19.19 800 19.35 313:41 19.18 19.23 19.39 19.14 -0.26
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.* 5.80 2,608 5.88 3,15214:55 5.88 5.95 6.00 5.75 -1.18
FCFE.18 23.00 86,418 23.50 1,87415:00 23.04 23.02 23.50 23.00 0.09
FHIPO.14 18.69 940 18.86 214:49 18.72 18.71 19.24 18.42 0.05
FIBRAPL.14 40.20 117 40.65 1,80014:59 40.25 40.04 41.47 39.95 0.52
FIHO.12 8.91 327 9.05 11014:59 8.91 9.06 9.39 8.91 -1.66
FINN.13 7.18 4,302 7.22 5,80014:47 7.19 7.20 7.20 7.05 -0.14
FMTY.14 11.70 4,902 11.85 1,93813:39 11.75 11.75 11.90 11.75 0.00
GFINTER.O 0.00 0 0.00 008:30 98.70 98.70 0.00 0.00 0.00
GICSA.B 4.99 34,153 5.03 40014:59 4.99 5.00 5.15 4.99 -0.20
GISSA.A 19.19 9 19.73 3614:51 19.74 19.74 19.91 19.19 0.00
HCITY.* 17.73 57 17.84 39114:59 17.84 17.75 18.20 17.60 0.51
HERDEZ.* 43.02 566 43.48 10014:59 43.02 40.99 43.71 40.90 4.95
HOMEX.* 0.08 15,597 0.08 1,145,40914:59 0.08 0.08 0.08 0.08 1.25
HOTEL.* 5.15 74,199 5.20 10014:44 5.15 5.10 5.20 5.10 0.98
ICH.B 72.15 80 72.99 10114:59 72.15 73.27 74.99 72.10 -1.53
IDEAL.B-1 22.00 5,029 22.99 10608:30 23.00 23.00 0.00 0.00 0.00
IMSA.C 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
IVVPESO.ISHRS 50.70 1 50.82 114:15 50.80 50.90 51.25 50.80 -0.20
IXEGF.O 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
LACOMER.UBC 24.80 27,800 24.81 10014:59 24.80 25.16 25.19 24.42 -1.43
METR408.250714 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
MEXTRAC.09 35.38 20,000 35.50 45,12908:30 35.70 35.37 35.70 35.70 0.93
MFRISCO.A-1 4.13 924 4.14 9,70014:59 4.13 4.16 4.17 4.12 -0.72
NEMAK.A 9.53 464 9.54 25,87314:59 9.53 9.32 9.55 9.30 2.25
PAPPEL.* 23.10 200 23.15 25414:59 23.15 23.44 23.44 22.91 -1.24
PINFRA.L 115.00 36,879 117.90 9,77314:45 115.00 115.01 115.00 115.00 -0.01
PSOTRAC.15 7.47 319 7.49 344,50713:22 7.49 7.43 7.49 7.46 0.81
SAN.* 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
SANLUIS.CPO 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
SIMEC.B 60.59 319 61.46 314:59 60.59 61.90 62.00 60.59 -2.12
SITES.B-1 12.46 391 12.59 2,20914:59 12.46 12.46 12.59 12.31 0.00
SORIANA.B 24.25 1,380 24.50 3,94714:59 24.25 24.05 24.60 24.08 0.83
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 14.13 100 14.15 135,26914:50 14.15 14.16 14.20 14.13 -0.07
VINTE.* 27.64 145 27.75 65012:31 27.79 27.76 27.79 27.79 0.11
VISTA.A 103.20 1,551 103.49 10014:58 103.20 105.78 105.79 99.12 -2.44
VITRO.A 41.36 459 42.40 62014:59 42.28 41.55 42.28 41.08 1.76
WMX704L.DC144 0.00 0 0.00 008:30 102.49 102.49 0.00 0.00 0.00
BidsTrades
SymbolBuyVolSellVolHourLastOpenMaxMinChange
AAG908L.DC001 0.00 0 0.00 008:30 84.71 84.71 0.00 0.00 0.00
AG.* 0.00 0 0.00 008:30 102.53 102.53 0.00 0.00 0.00
AMX.A 14.01 5,000 14.24 814:47 14.18 13.80 14.20 14.18 2.75
AMZ910L.DC044 0.00 0 0.00 008:30 103.50 103.50 0.00 0.00 0.00
ANB.* 0.00 0 1,870.00 1612:11 1,873.16 1,837.09 1,873.16 1,873.16 1.96
BAB001L.DC016 0.00 0 0.00 008:30 103.60 103.60 0.00 0.00 0.00
BAFAR.B 0.00 0 41.50 6,19708:30 41.50 41.50 0.00 0.00 0.00
BAFIRME.18 0.00 0 0.00 008:30 100.00 100.00 0.00 0.00 0.00
BAI002L.DC002 0.00 0 0.00 008:30 76.97 76.97 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 0.00 008:30 100.30 100.30 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 11.98 46 11.99 5,97314:59 11.99 12.00 12.15 11.99 -0.08
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
CIE.B 0.00 0 0.00 009:44 14.51 14.51 14.51 14.51 0.00
CMX412E.DC062 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
CULTIBA.B 12.81 98 13.10 63008:30 12.81 12.90 12.81 12.81 -0.70
CYDSASA.C 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
CYDSASA.A 22.22 50,000 24.00 23,99908:30 24.50 24.50 0.00 0.00 0.00
EBY911L.DC006 0.00 0 0.00 008:30 103.15 103.15 0.00 0.00 0.00
EDUCA.18 21.00 601 22.30 24409:23 22.97 22.30 22.97 22.97 3.00
FEMSA.UB 0.00 0 137.00 3,65514:07 135.70 139.90 135.70 135.70 -3.00
FIBRAHD.15 7.45 54 7.50 16,22112:25 7.45 7.45 7.50 7.44 0.00
FIBRATC.14 20.02 10 20.11 15,00014:34 19.95 19.31 19.98 19.00 3.31
FPLUS.16 12.50 1 12.90 59,79813:32 12.90 13.05 12.90 12.90 -1.15
FRAGUA.B 214.99 1 215.00 2,36614:54 215.00 215.00 215.00 215.00 0.00
FSHOP.13 8.14 22 8.20 10,98714:58 8.20 8.14 8.25 8.14 0.74
GENSEG.B 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
GFAMSA.A 4.87 2,000 4.96 1,69214:48 4.96 4.91 5.05 4.78 1.02
GFGBM.O 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
GIGANTE.* 34.80 1,949 0.00 008:30 34.80 34.80 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
GPH.1 0.00 0 0.00 008:30 58.04 58.04 0.00 0.00 0.00
GSANBOR.B-1 22.50 8,831 22.65 10013:33 22.50 22.55 22.75 22.50 -0.22
ICA.* 0.00 0 0.00 008:30 1.48 1.48 0.00 0.00 0.00
ILCTRAC.ISHRS 43.75 100,000 46.00 9008:30 43.62 43.62 0.00 0.00 0.00
IMCTRAC.ISHRS 0.00 0 0.00 008:30 34.44 34.44 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 0.00 0 0.00 008:30 68.00 68.00 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.B 46.70 3 46.71 97,52408:58 46.71 46.70 46.71 46.71 0.02
KUO.A 0.00 0 48.80 3008:30 48.80 48.80 0.00 0.00 0.00
LAMOSA.* 29.00 59,000 29.50 1,80008:30 29.50 29.50 0.00 0.00 0.00
LIVEPOL.1 109.00 501 110.00 10,31508:30 109.00 109.00 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 0.00 008:30 101.84 101.84 0.00 0.00 0.00
LST906L.DC061 0.00 0 0.00 008:30 104.35 104.35 0.00 0.00 0.00
LST909L.DC063 0.00 0 0.00 008:30 55.06 55.06 0.00 0.00 0.00
LST912L.DC064 0.00 0 0.00 008:30 103.75 103.75 0.00 0.00 0.00
M10TRAC.ISHRS 97.57 4 97.67 69,73113:36 97.67 97.56 97.67 97.67 0.11
M5TRAC.ISHRS 88.47 398 88.49 70,00008:30 88.53 88.53 0.00 0.00 0.00
MAXCOM.A 2.58 12 2.70 21012:16 2.58 2.56 2.58 2.50 0.78
MEDICA.B 21.00 1,250 21.50 3,75014:23 21.50 21.00 21.50 21.50 2.38
MEXRISK.ISHRS 0.00 0 0.00 008:30 19.08 19.08 0.00 0.00 0.00
MIC001L.DC001 0.00 0 0.00 008:30 97.05 97.05 0.00 0.00 0.00
MPC011L.DC001 0.00 0 0.00 008:30 95.53 95.53 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
NFX906L.DC004 0.00 0 0.00 008:30 102.10 102.10 0.00 0.00 0.00
NFX908L.DC010 0.00 0 0.00 008:30 102.05 102.05 0.00 0.00 0.00
NFX910L.DC023 0.00 0 0.00 008:30 104.70 104.70 0.00 0.00 0.00
NVD002L.DC007 0.00 0 0.00 008:30 102.35 102.35 0.00 0.00 0.00
PASA.B 17.51 2 19.30 40,00008:30 17.00 17.00 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 5.93 500 6.65 95808:30 7.00 7.00 0.00 0.00 0.00
POSADAS.A 38.00 178 38.50 99012:18 38.00 38.00 38.00 38.00 0.00
QUMMA.A 0.00 0 0.00 008:30 0.00 0.00 0.00 0.00 0.00
RASSINI.CPO 0.00 0 81.10 88808:30 82.49 82.49 0.00 0.00 0.00
RASSINI.A 0.00 0 0.00 008:30 41.50 41.50 0.00 0.00 0.00
RLH.A 0.00 0 17.22 209:14 17.75 17.75 17.75 17.75 0.00
SARE.B 0.00 0 0.00 008:30 0.01 0.01 0.00 0.00 0.00
SAVIA.A 0.00 0 0.00 008:30 0.80 0.80 0.00 0.00 0.00
SBX906L.DC017 0.00 0 0.00 008:30 103.00 103.00 0.00 0.00 0.00
SMARTRC.14 17.82 1,050 17.83 90014:47 17.83 17.78 17.83 17.78 0.28
SPORT.S 17.92 226 18.00 13,28214:58 18.00 18.00 18.00 17.40 0.00
TEAK.CPO 7.89 300 8.43 15009:44 8.00 8.00 8.00 8.00 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
TMM.A 6.25 498 6.49 10,01414:30 6.49 6.50 6.49 6.48 -0.15
TS.* 0.00 0 214.01 208:30 220.63 220.63 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 126.36 70,000 126.73 69,81313:41 126.73 126.43 126.73 126.55 0.24
URBI.* 1.75 589 1.79 4,08612:03 1.79 1.79 1.80 1.72 0.00
USS002L.DC007 0.00 0 0.00 008:30 64.84 64.84 0.00 0.00 0.00
VALUEGF.O 88.01 6 90.50 112:04 91.00 95.50 93.00 91.00 -4.71
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