Listado de ONs (Obligaciones negociables) en la Bolsa de Buenos Aires.
Símbolo | Emisor | Apertura | Máximo | Mínimo | Precio | Volumen | Cierre Anterior | % Variación |
---|---|---|---|---|---|---|---|---|
AEC1D | 100 | 101,25 | 99 | 101 | 13027 | 99,3 | 0,7 | |
AEC1O | AES Argentina Generación S.A. | 74300 | 77000 | 72500 | 74900 | 111897 | 72998 | 2,61 |
AER4D | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |
ARC1D | 103,5 | 103,8 | 102,15 | 103 | 142839 | 103 | -0,83 | |
ARC1O | Aeropuertos Argentina 2000 S.A. | 75800,5 | 78100 | 75800,5 | 78200 | 101786 | 75800 | 3,03 |
BOL1D | 104 | 104,8 | 104 | 105 | 1240 | 103 | 1,75 | |
BOL1O | BOLDT S.A. | 76500 | 77000 | 76400 | 78000 | 2557 | 76500 | 0,65 |
CAC2D | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |
CAC2O | CAPEX S.A. | 78000 | 79000 | 77000 | 80000 | 15000 | 78200 | -1,53 |
CAC5D | 108,5 | 112 | 107,5 | 112 | 2008 | 107,5 | 4,19 | |
CAC5O | CAPEX S.A. | 79000 | 81500 | 79000 | 81500 | 1071 | 78950 | 3,23 |
CLSIC | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |
CLSID | 31,8 | 32,75 | 31,5 | 32,77 | 19748 | 32,54 | 0,49 | |
CLSIO | CLISA COMPAÑIA LATINOAMERICANA DE INFRAESTRUCTURA & SERVICIOS S.A. | 23700 | 24650 | 23700 | 24630 | 93104 | 23700 | 3,92 |
CP17D | 65,95 | 66 | 65,95 | 66 | 17000 | 64 | 3,12 | |
CP17O | COMPAÑIA GENERAL DE COMBUSTIBLES S.A. | 47900 | 49000 | 46000 | 48500 | 67000 | 47000 | 4,26 |
CP25D | 0 | 0 | 0 | 106 | 0 | 0 | 0 | |
CP25O | COMPAÑIA GENERAL DE COMBUSTIBLES S.A. | 79600 | 80000 | 79600 | 80000 | 247 | 76915 | 4,01 |
CP32D | 102 | 102 | 101 | 107 | 1241 | 101,5 | 0,49 | |
CP32O | COMPAÑIA GENERAL DE COMBUSTIBLES S.A. | 77000 | 79300 | 77000 | 79000 | 5232 | 70001 | 12,86 |
CRCED | 50,85 | 50,85 | 49,9 | 50,64 | 4051 | 50,1 | -0,2 | |
CRCEO | CELULOSA ARGENTINA S.A. | 36900 | 38650 | 36400 | 37600 | 55698 | 36900 | 2,96 |
CS34D | 40 | 40 | 40 | 40 | 648 | 39 | 2,56 | |
CS34O | CRESUD S.A. | 29700 | 31100 | 29700 | 30200 | 7604 | 29899 | 1,64 |
CS37D | 0 | 0 | 0 | 99 | 0 | 0 | 0 | |
CS37O | CRESUD S.A. | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
CS38D | 112 | 112 | 106,8 | 108,4 | 46743 | 110 | -2,91 | |
CS38O | CRESUD S.A. | 83284,5 | 83284,5 | 80500 | 82500 | 123501 | 81398 | 1,35 |
CS40O | CRESUD S.A. | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
CS42O | CRESUD S.A. | 0 | 0 | 0 | 44900 | 0 | 0 | 0 |
CS42X | 0 | 41164 | 41164 | 0 | 3874693 | 40963 | 0,49 | |
CSJXD | 35,99 | 35,99 | 35,99 | 35,99 | 11 | 35,99 | 0 | |
CSJXO | CRESUD S.A. | 0 | 0 | 0 | 29000 | 0 | 0 | 0 |
CSKZD | 0 | 0 | 0 | 39,5 | 0 | 0 | 0 | |
CSKZO | CRESUD S.A. | 0 | 0 | 0 | 27700 | 0 | 0 | 0 |
DNC1D | 103,4 | 103,4 | 103,25 | 103,25 | 11000 | 94,5 | 9,26 | |
DNC2D | 103 | 104,5 | 102,5 | 104,5 | 44072 | 103,9 | -0,38 | |
DNC2O | EMPRESA DISTRIB. Y COMERCIALZADORA NORTE S.A. (EDENOR S.A.) | 76800 | 79500 | 76800 | 78500 | 323836 | 76700,5 | 2,35 |
GN34D | 49 | 49 | 49 | 57 | 680 | 54 | -9,26 | |
GN34O | GENNEIA S.A. | 38950 | 38950 | 37000 | 38900 | 6553 | 38900 | -0,77 |
GN35O | GENNEIA S.A. | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
GN40D | 99,5 | 99,5 | 99,5 | 99 | 27 | 99,5 | 0 | |
GN40O | GENNEIA S.A. | 73000 | 74500 | 73000 | 74500 | 3080 | 71000 | 4,93 |
GNCXD | 83,05 | 83,3 | 82,7 | 83,25 | 79708 | 83,1 | 0,18 | |
GNCXO | GENNEIA S.A. | 62899 | 63400 | 61500 | 63700 | 138478 | 61500 | 3,09 |
GNCXX | 0 | 62390,4 | 62390,4 | 0 | 641124 | 59071 | 5,62 | |
GNCXZ | 0 | 77,988 | 77,988 | 0 | 641124 | 77,6 | 0,5 | |
HJC6D | 20,4 | 20,4 | 20,4 | 20,4 | 12500 | 23,521 | -13,27 | |
HJC6O | John Deere Credit Cía. Financiera S.A. | 0 | 0 | 0 | 15606 | 0 | 0 | 0 |
HJC7D | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |
HJC8D | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |
IRC8D | 38,4 | 38,4 | 36,99 | 37,99 | 6115 | 37,51 | -1,36 | |
IRC8O | IRSA INVERSIONES Y REPRESENTACIONES S.A. | 27300 | 29500 | 27300 | 27900 | 11022 | 28000 | -1,7 |
IRCBO | IRSA INVERSIONES Y REPRESENTACIONES S.A. | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
IRCED | 0 | 0 | 0 | 73,5 | 0 | 0 | 0 | |
IRCEO | IRSA INVERSIONES Y REPRESENTACIONES S.A. | 43050 | 43500 | 43000 | 43300 | 1004 | 43000 | 0,7 |
IRCFD | 108,25 | 108,25 | 106 | 107 | 40798 | 107,5 | -0,93 | |
IRCFO | IRSA INVERSIONES Y REPRESENTACIONES S.A. | 77500 | 81450 | 77500 | 81250 | 129234 | 79400 | 2,33 |
IRCGC | 0 | 0 | 0 | 102 | 0 | 0 | 0 | |
IRCGD | 104,5 | 106,95 | 104 | 104,5 | 33756 | 103,5 | 1,16 | |
IRCGO | IRSA INVERSIONES Y REPRESENTACIONES S.A. | 79000 | 80000 | 77500 | 78900 | 31684 | 76700 | 2,87 |
IRCHD | 104 | 104,5 | 104 | 104,5 | 2128 | 104 | 0,48 | |
IRCHO | IRSA INVERSIONES Y REPRESENTACIONES S.A. | 76900 | 79750 | 75500 | 79999 | 39104 | 75900 | 5,07 |
IRCID | 100 | 100 | 98 | 100 | 14764 | 98 | 2,04 | |
IRCIO | IRSA INVERSIONES Y REPRESENTACIONES S.A. | 74000 | 76000 | 74000 | 77900 | 16174 | 72002 | 5,55 |
LEC9O | Albanesi Energía S.A. | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
LECBD | 100 | 100,05 | 98,3 | 104 | 1590 | 100 | -1,7 | |
LECBO | Albanesi Energía S.A. | 75000 | 77000 | 73100 | 76500 | 8703 | 73300 | 3,68 |
LMS1D | 0 | 0 | 0 | 30 | 0 | 0 | 0 | |
LMS1O | ALUAR ALUMINIO ARGENTINO S.A. | 20000 | 20000 | 20000 | 20000 | 3439 | 20000 | 0 |
LOC2D | 107,8 | 107,8 | 102 | 105,85 | 3164 | 103,5 | 2,27 | |
LOC2O | LOMA NEGRA COMPAÑIA INDUSTRIAL ARGENTINA SOCIEDAD ANONIMA | 82199,5 | 83400 | 77700 | 83200 | 97221 | 78500 | 6,24 |
LOC3D | 102 | 103,75 | 102 | 105 | 11886 | 104,15 | -0,72 | |
LOC3O | LOMA NEGRA COMPAÑIA INDUSTRIAL ARGENTINA SOCIEDAD ANONIMA | 76000 | 80000 | 76000 | 79800 | 154254 | 75500 | 5,7 |
MAC4O | MOLINOS AGRO S.A. | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
MGC9D | 116,95 | 116,95 | 113,15 | 114,85 | 24362 | 116,95 | -1,75 | |
MGC9O | PAMPA ENERGIA S.A | 84000 | 87399 | 83100 | 87225 | 360572 | 84000 | 3,87 |
MGCED | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |
MGCEO | PAMPA ENERGIA S.A | 38250 | 39399 | 37823 | 38260 | 5343 | 38500 | -0,62 |
MGCGO | PAMPA ENERGIA S.A | 115,2 | 115,2 | 115,2 | 123,15 | 3000 | 118,7 | -2,95 |
MGCHD | 115 | 115 | 106 | 110,5 | 549 | 105 | 1 | |
MGCHO | PAMPA ENERGIA S.A | 83245 | 83245 | 81100 | 82000 | 30403 | 82500 | -1,7 |
MGCJD | 100 | 101,5 | 100 | 100,9 | 176056 | 101 | -0,1 | |
MGCJO | PAMPA ENERGIA S.A | 75899,5 | 83000 | 75899,5 | 78250 | 410870 | 75400 | 3,78 |
MRCAD | 91,5 | 91,5 | 89,01 | 89,69 | 134370 | 89,3 | 0,22 | |
MRCAO | Generación Mediterránea S.A. y Central Térmica Roca S.A. | 66300 | 68098 | 66300 | 67999 | 554975 | 66180 | 2,6 |
MRCEO | Generación Mediterránea S.A. y Central Térmica Roca S.A. | 77900 | 78000 | 75200 | 78000 | 20451 | 76900 | 1,43 |
MRCFO | Generación Mediterránea S.A. y Central Térmica Roca S.A. | 73000 | 77000 | 73000 | 77000 | 4042 | 72700 | 0,83 |
MRCGO | Generación Mediterránea S.A. y Central Térmica Roca S.A. | 33500 | 33500 | 33005 | 33100 | 47214 | 33394 | -0,88 |
MRCID | 103,95 | 103,95 | 100,1 | 104,85 | 1004 | 103,95 | -3,7 | |
MRCIO | Generación Mediterránea S.A. y Central Térmica Roca S.A. | 77100 | 77601 | 75800 | 77600 | 5024 | 76000 | 2,11 |
MRCLD | 101,4 | 102,5 | 101,4 | 101,9 | 9444 | 101,4 | 0,94 | |
MRCLO | Generación Mediterránea S.A. y Central Térmica Roca S.A. | 74000,5 | 78000 | 74000,5 | 78000 | 22768 | 74000 | 5,41 |
MRCMO | Generación Mediterránea S.A. y Central Térmica Roca S.A. | 37200 | 37950 | 35600 | 36800 | 14572 | 37250 | -1,21 |
MRCOO | Generación Mediterránea S.A. y Central Térmica Roca S.A. | 72500 | 75000 | 71660,5 | 74900 | 9623 | 72900 | 2,74 |
MRCPO | Generación Mediterránea S.A. y Central Térmica Roca S.A. | 38000 | 38000 | 36100 | 36950 | 20193 | 37890 | -4,72 |
MRECD | 102,5 | 103,5 | 100,05 | 103,35 | 6806 | 101,95 | -1,86 | |
MRFCD | 0 | 0 | 0 | 105 | 0 | 0 | 0 | |
MROCD | 98,8 | 98,8 | 97,5 | 100 | 750 | 99 | -1,52 | |
MSSAD | 100 | 102,5 | 100 | 102,5 | 3612 | 100,5 | 1,99 | |
MSSAO | MSU S.A. | 75000 | 77400 | 72000 | 77400 | 5904 | 74400 | 4,03 |
MSSED | 0 | 0 | 0 | 97,64 | 0 | 0 | 0 | |
MSSEO | MSU S.A. | 69700 | 73000 | 69700 | 73000 | 506807 | 69151 | 5,57 |
MTCGD | 109,4 | 109,5 | 107,2 | 108,3 | 57492 | 107,063 | 0,45 | |
MTCGO | MASTELLONE HNOS. S.A. | 81250 | 81750 | 80000,5 | 81750 | 160845 | 79219,4 | 3,19 |
MTCHO | MASTELLONE HNOS. S.A. | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
NPCAD | 101 | 101 | 100,4 | 105 | 59107 | 100,4 | 0 | |
NPCAO | CENTRAL PUERTO S.A. | 74000 | 78000 | 74000 | 78000 | 600347 | 75000 | 2,93 |
OLC1O | Oleoductos del Valle S.A. | 0 | 0 | 0 | 46000 | 0 | 0 | 0 |
OLC3X | 0 | 37750 | 36300 | 0 | 3767853 | 38331,75 | -2,4 | |
PN5CD | 0 | 0 | 0 | 74 | 0 | 0 | 0 | |
PNDCD | 117 | 119 | 117 | 119,7 | 37000 | 117,5 | 0,43 | |
PNDCO | PAN AMERICAN ENERGY, S.L. SUCURSAL ARGENTINA | 92000 | 92000 | 89273,5 | 90000,5 | 54000 | 87700 | 2,62 |
PNMCD | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |
PNMCO | PAN AMERICAN ENERGY, S.L. SUCURSAL ARGENTINA | 77500 | 77500 | 77500 | 77500 | 5000 | 75719 | 2,35 |
PNPCO | PAN AMERICAN ENERGY, S.L. SUCURSAL ARGENTINA | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
PNQCO | PAN AMERICAN ENERGY, S.L. SUCURSAL ARGENTINA | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
PQCEO | PETROQUIMICA COMODORO RIVADAVIA S.A. | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
PQCLO | PETROQUIMICA COMODORO RIVADAVIA S.A. | 112,5 | 112,5 | 112,5 | 112,5 | 1000000 | 0 | 0 |
PQCMO | PETROQUIMICA COMODORO RIVADAVIA S.A. | 0 | 0 | 0 | 122 | 0 | 0 | 0 |
PQCOD | 0 | 0 | 0 | 45 | 0 | 0 | 0 | |
PQCOO | PETROQUIMICA COMODORO RIVADAVIA S.A. | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
PQCOX | 0 | 37547 | 37547 | 0 | 500000 | 35002 | 7,27 | |
RA31O | RAGHSA S. A. | 0 | 0 | 0 | 78000 | 0 | 0 | 0 |
RAC4D | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |
RAC4O | RAGHSA S. A. | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
RAC5O | RAGHSA S. A. | 77294 | 77302 | 77294 | 0 | 7310 | 77300 | 0 |
RCCJD | 116,95 | 116,95 | 115 | 115,45 | 22410 | 116,95 | -1,67 | |
RCCJO | ARCOR S.A.I.C. | 85800 | 89990 | 85800 | 89500 | 59805 | 87000 | 0,57 |
RCCMD | 103,5 | 103,5 | 103 | 103 | 2214 | 104 | -0,96 | |
RCCMO | ARCOR S.A.I.C. | 73000 | 77800 | 73000 | 77200 | 52817 | 75000 | 2,93 |
RCCMX | 0 | 80155 | 80155 | 0 | 1250000 | 74300 | 7,88 | |
RFCAC | 100 | 100 | 100 | 0 | 995 | 100 | 0 | |
RFCAO | Agrofina S.A. | 79696 | 79696 | 79087 | 0 | 1941 | 77334,5 | 2,27 |
RFCBO | Agrofina S.A. | 38000 | 38000 | 38000 | 38000 | 25 | 38000 | 0 |
RUC3D | 103,7 | 105,5 | 103,7 | 105,1 | 53747 | 103,6 | 1,83 | |
RUC3O | MSU ENERGY S.A. | 78000 | 80300 | 77000 | 80100 | 96007 | 77950 | 2,63 |
RUC4D | 104,5 | 104,5 | 104,5 | 106 | 2000 | 106 | -1,42 | |
RUC4O | MSU ENERGY S.A. | 76000 | 77300 | 76000 | 81000 | 18203 | 72600 | 6,34 |
RUC5D | 104,5 | 105 | 104,5 | 104,9 | 1679 | 101 | 3,96 | |
RUC5O | MSU ENERGY S.A. | 76400 | 77000 | 75001 | 77000 | 6812 | 76450 | 0,72 |
RUC6D | 109 | 110 | 109 | 109,8 | 4560 | 108,5 | 1,24 | |
RUC6O | MSU ENERGY S.A. | 79988 | 84500 | 78100,5 | 83998 | 24528 | 79987 | 5,01 |
RUC7D | 105,9 | 106 | 105,9 | 106 | 4331 | 106 | 0 | |
RUC7O | MSU ENERGY S.A. | 78000 | 79500 | 77900 | 79500 | 11871 | 77000 | 3,25 |
SN5BO | S.A. SAN MIGUEL | 37000 | 37000 | 37000 | 40000 | 11 | 37000 | 0 |
SNS7O | S.A. SAN MIGUEL | 38800 | 39797 | 38800 | 38800 | 1873 | 38850 | 2,44 |
SNS8D | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |
SNS8O | S.A. SAN MIGUEL | 35500 | 38000 | 35500 | 37700 | 1712 | 36000 | 4,97 |
SNS9O | S.A. SAN MIGUEL | 35847 | 35850 | 34950 | 35000 | 602792 | 35200 | -0,57 |
SPC1O | SCC POWER SAN PEDRO S.A. | 0 | 0 | 0 | 60000 | 0 | 0 | 0 |
TBC6O | CT Barragán S.A. | 0 | 0 | 0 | 41000 | 0 | 0 | 0 |
TLC1C | 0 | 0 | 0 | 98 | 0 | 0 | 0 | |
TLC1D | 102,5 | 102,5 | 101,25 | 101,9 | 159000 | 101,55 | 0,34 | |
TLC1O | TELECOM ARGENTINA S. A. | 75700 | 78200 | 75352 | 78200 | 271000 | 75300 | 3,85 |
TLC5D | 71,95 | 73,1 | 71,4 | 71,9 | 80000 | 71,5 | 0,56 | |
TLC5O | TELECOM ARGENTINA S. A. | 53200 | 55013 | 53000 | 55013 | 160000 | 53200 | 3,01 |
TLCHO | TELECOM ARGENTINA S. A. | 46500 | 47900 | 46500 | 47900 | 269507 | 46500 | 3,01 |
TLCHX | 0 | 45400 | 45400 | 0 | 500000 | 46960 | -3,32 | |
TN52D | 0 | 0 | 0 | 102 | 0 | 0 | 0 | |
TN52O | TARJETA NARANJA S.A.U. | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
TSC2O | TRANSPORTADORA DE GAS DEL SUR S.A. | 78620 | 78620 | 78620 | 78620 | 1000000 | 77312 | 1,69 |
VSC3D | 0 | 0 | 0 | 118 | 0 | 0 | 0 | |
VSC3O | VISTA ENERGY ARGENTINA S.A.U. | 82600 | 85000 | 82500 | 85000 | 102 | 82500 | 0 |
VSC6O | VISTA ENERGY ARGENTINA S.A.U. | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
VSCED | 104,2 | 104,2 | 104 | 107,5 | 8200 | 107,5 | -3,26 | |
VSCEO | VISTA ENERGY ARGENTINA S.A.U. | 80300 | 81500 | 80300 | 83000 | 20024 | 80000 | 1,88 |
VSCFD | 111,9 | 111,9 | 109 | 112,95 | 53715 | 111,7 | -0,09 | |
VSCFO | VISTA ENERGY ARGENTINA S.A.U. | 82500 | 85000 | 81097,5 | 85000 | 3660 | 82500 | 3,03 |
VSCGD | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |
VSCHO | VISTA ENERGY ARGENTINA S.A.U. | 42970 | 42970 | 42970 | 49270 | 5000 | 41000 | 4,8 |
VSCJX | 0 | 39960 | 39500 | 0 | 1600000 | 36860 | 8,02 | |
VSCLD | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |
VSCLO | VISTA ENERGY ARGENTINA S.A.U. | 76300 | 76300 | 76300 | 0 | 32765 | 74550 | 2,35 |
WNCHD | 0 | 0 | 0 | 0,19 | 0 | 0 | 0 | |
YCA6O | YPF S.A. | 74000 | 76610 | 74000 | 76610 | 1931000 | 73905 | 3,51 |
YCA6P | 100,95 | 100,95 | 99,9 | 100,1 | 290000 | 100,4 | -0,5 | |
YMCHD | 81,98 | 82,25 | 80,1 | 80,5 | 71792 | 81,98 | -1,81 | |
YMCHO | YPF S.A. | 60375 | 62500 | 60100,5 | 62500 | 305270 | 60001 | 4,16 |
YMCID | 98,75 | 98,75 | 96,8 | 97,2 | 339912 | 98 | -0,82 | |
YMCIO | YPF S.A. | 74890 | 74890 | 72870 | 73900 | 450269 | 72850 | 1,44 |
YMCJD | 86,93 | 87,29 | 82,9 | 83,05 | 206880 | 84,5 | -1,72 | |
YMCJO | YPF S.A. | 63990 | 63990 | 62100 | 63400 | 610753 | 62244,94 | 1,86 |
YMCMD | 0 | 0 | 0 | 93 | 0 | 0 | 0 | |
YMCMO | YPF S.A. | 0 | 0 | 0 | 44000 | 0 | 0 | 0 |
YMCOD | 0 | 0 | 0 | 85 | 0 | 0 | 0 | |
YMCOO | YPF S.A. | 53755 | 53755 | 50700 | 53000 | 3420 | 53300 | -4,88 |
YMCQD | 95,9 | 95,9 | 94 | 95,2 | 79692 | 94,5 | 0,53 | |
YMCQO | YPF S.A. | 72390 | 72390 | 70300 | 72100 | 688594 | 70300 | 2,56 |
YMCRO | YPF S.A. | 0 | 0 | 0 | 36825 | 0 | 0 | 0 |
YPCUD | 43 | 43 | 42,06 | 43 | 120000 | 43,3 | -2,86 | |
YPCUO | YPF S.A. | 32100 | 32700 | 31900 | 32700 | 337000 | 31900 | 2,51 |