Cotizacion Bonos Argentinos con fecha 14 de Diciembre de 2010
| Especie | Hora | Asltimo | VariaciA?n % | Cierre Anterior |
Apertura | MA?ximo | MA�nimo | Volumen Nominal |
Monto Negociado |
NA? Oper. |
|
| AA17 (Cdo) | 15:50 | 357,000 | -0,01 | 357,050 | 357,000 | 357,000 | 356,000 | 136.418 | 486.951 | 5 | |
| AA17 (72hs) | 16:42 | 357,000 | -0,28 | 358,000 | 357,000 | 357,500 | 356,400 | 3.356.033 | 11.982.095 | 36 | |
| AE14 (Cdo) | 15:05 | 99,150 | 1,32 | 97,860 | 99,000 | 99,250 | 99,000 | 2.572.757 | 2.552.117 | 10 | |
| AE14 (72hs) | 16:48 | 98,700 | -0,35 | 99,050 | 99,000 | 99,500 | 98,450 | 9.685.695 | 9.556.202 | 41 | |
| AE14C (Cdo) | 13:29 | 24,030 | -1,07 | 24,290 | 24,030 | 24,030 | 24,030 | 1.151.900 | 276.802 | 2 | |
| AJ12 (72hs) | 16:42 | 95,250 | 0,00 | 95,250 | 95,250 | 95,400 | 95,250 | 342.723 | 326.535 | 20 | |
| AM11 (Cdo) | 15:36 | 414,000 | 0,18 | 413,250 | 413,000 | 414,250 | 413,000 | 249.040 | 1.031.512 | 7 | |
| AM11 (72hs) | 16:59 | 414,000 | 0,06 | 413,750 | 413,500 | 414,250 | 413,500 | 3.007.010 | 12.450.016 | 55 | |
| AS13 (Cdo) | 15:36 | 400,000 | 0,00 | 400,000 | 400,000 | 400,000 | 400,000 | 8.000 | 32.000 | 8 | |
| AS13 (72hs) | 16:59 | 401,500 | 0,10 | 401,100 | 400,000 | 401,500 | 400,000 | 66.000 | 264.075 | 6 | |
| AS15 (Cdo) | 12:52 | 107,100 | 2,81 | 104,170 | 107,100 | 107,100 | 107,100 | 250.000 | 267.750 | 1 | |
| AS15 (72hs) | 16:50 | 107,300 | 0,42 | 106,850 | 107,000 | 107,750 | 107,000 | 13.552.010 | 14.561.412 | 58 | |
| BCOR3 (72hs) | 16:14 | 77,950 | 0,00 | 77,950 | 77,500 | 77,950 | 77,500 | 23.001 | 17.859 | 2 | |
| BDED (72hs) | 16:07 | 382,000 | 0,00 | 382,000 | 382,000 | 382,000 | 382,000 | 159.706 | 610.076 | 11 | |
| BP15C (Cdo) | 15:59 | 104,900 | — | — | 104,900 | 104,900 | 104,900 | 100.000 | 104.900 | 1 | |
| BPLD (72hs) | 14:17 | 189,000 | 0,00 | 189,000 | 189,000 | 189,000 | 189,000 | 5.038 | 9.521 | 1 | |
| BPLE (72hs) | 16:59 | 240,000 | -0,62 | 241,500 | 241,500 | 241,500 | 240,000 | 18.700 | 44.895 | 2 | |
| BPMD (24hs) | 15:44 | 205,000 | — | — | 207,000 | 207,000 | 205,000 | 242.021 | 498.143 | 3 | |
| CCH1 (72hs) | 13:44 | 432,000 | 0,23 | 431,000 | 432,000 | 432,000 | 432,000 | 7.633 | 32.973 | 3 | |
| CINU9 (72hs) | 14:15 | 102,691 | 1,34 | 101,335 | 102,691 | 102,691 | 102,691 | 339.491 | 348.626 | 1 | |
| CO17 (72hs) | 14:01 | 415,000 | 0,93 | 411,168 | 415,000 | 415,000 | 415,000 | 1.750 | 7.262 | 1 | |
| CPX22 (72hs) | 12:29 | 113,900 | 3,62 | 109,926 | 113,900 | 113,900 | 113,900 | 150.000 | 170.850 | 2 | |
| CSUA4 (72hs) | 14:09 | 109,790 | 0,00 | 109,790 | 109,790 | 109,790 | 109,790 | 309.219 | 339.491 | 1 | |
| DIA0 (72hs) | 15:51 | 460,000 | 2,00 | 451,000 | 454,250 | 460,000 | 454,250 | 2.097.643 | 9.643.928 | 8 | |
| DICA (72hs) | 12:45 | 470,000 | 0,00 | 470,000 | 470,000 | 470,000 | 470,000 | 28.270 | 132.869 | 4 | |
| DICP (Cdo) | 15:42 | 183,500 | -0,08 | 183,650 | 183,150 | 183,500 | 183,150 | 126.390 | 231.893 | 5 | |
| DICP (72hs) | 16:57 | 183,000 | -0,95 | 184,750 | 185,000 | 185,000 | 183,000 | 1.722.608 | 3.165.118 | 25 | |
| DIP0 (72hs) | 15:47 | — | — | 172,000 | — | — | — | 1.476 | 2.545 | 3 | |
| DIY0 (Cdo) | 13:56 | 470,000 | 15,14 | 408,200 | 470,000 | 470,000 | 470,000 | 17.200 | 80.840 | 1 | |
| DIY0 (72hs) | 15:43 | 475,000 | 0,00 | 475,000 | 475,000 | 475,000 | 475,000 | 8.450 | 40.137 | 3 | |
| FORM3 (72hs) | 12:16 | 260,000 | 15,43 | 225,248 | 260,000 | 260,000 | 260,000 | 2.000 | 5.200 | 1 | |
| GJ17 (72hs) | 15:45 | 411,000 | 0,22 | 410,100 | 411,000 | 411,000 | 411,000 | 5.380 | 22.111 | 5 | |
| L02FC (Cdo) | 12:22 | 245,943 | -0,12 | 246,250 | 245,943 | 245,943 | 245,943 | 805.924 | 198.211 | 1 | |
| L06A1 (24hs) | 15:14 | 965,686 | 0,16 | 964,130 | 965,686 | 965,686 | 965,686 | 15.000.000 | 14.485.290 | 1 | |
| L12E1 (24hs) | 12:10 | 992,500 | 0,36 | 988,900 | 992,500 | 992,500 | 992,500 | 4.000.000 | 3.970.000 | 1 | |
| L16DC (Cdo) | 12:48 | 248,439 | -0,66 | 250,090 | 248,439 | 248,439 | 248,439 | 1.000.000 | 248.439 | 1 | |
| LCD10 (Cdo) | 15:05 | 99,942 | — | — | 99,942 | 99,942 | 99,942 | 1.000.000 | 999.420 | 1 | |
| NF18 (Cdo) | 15:56 | 228,000 | 0,22 | 227,500 | 227,750 | 228,000 | 227,750 | 215.110 | 490.050 | 7 | |
| NF18 (72hs) | 16:59 | 227,400 | -0,04 | 227,500 | 227,000 | 228,000 | 227,000 | 4.772.604 | 10.871.333 | 60 | |
| OCGM1 (Cdo) | 13:48 | 96,500 | 0,00 | 96,500 | 96,500 | 96,500 | 96,500 | 1.040.000 | 1.003.600 | 2 | |
| OIRY7 (Cdo) | 13:10 | 476,300 | 3,88 | 458,500 | 476,300 | 476,300 | 476,300 | 700.000 | 3.334.100 | 2 | |
| OTDY1 (Cdo) | 14:43 | 422,750 | — | — | 422,750 | 422,750 | 422,750 | 500.000 | 2.113.750 | 2 | |
| OTY11 (72hs) | 16:50 | 413,545 | 7,79 | 383,660 | 413,545 | 413,545 | 413,545 | 100.000 | 413.545 | 2 | |
| OYPF1 (72hs) | 12:18 | 101,800 | 0,01 | 101,785 | 101,800 | 101,800 | 101,800 | 10.000 | 10.180 | 1 | |
| PAA0 (72hs) | 16:51 | 156,000 | 0,65 | 155,000 | 155,000 | Advair generic canada 156,000 | 155,000 | 9.321 | 14.514 | 5 | |
| PAP0 (72hs) | 15:46 | 65,760 | 1,17 | 65,000 | 65,760 | 65,760 | 65,760 | 14.160 | 9.297 | 3 | |
| PARA (72hs) | 16:55 | 167,750 | 0,75 | 166,500 | 166,300 | 167,750 | 166,300 | 982.388 | 1.641.937 | 31 | |
| PARP (Cdo) | 14:53 | 72,100 | 3,00 | 70,000 | 72,000 | 72,100 | 72,000 | 352.105 | 253.582 | 5 | |
| PARP (72hs) | 16:56 | 72,000 | 0,70 | 71,500 | 71,250 | 72,100 | 71,250 | 2.871.562 | 2.064.422 | 48 | |
| PARY (Cdo) | 15:38 | 181,000 | 1,12 | 179,000 | 181,000 | 181,000 | 181,000 | 17.364 | 31.428 | 1 | |
| PAY0 (72hs) | 14:33 | 156,100 | 0,00 | 156,100 | 156,100 | 156,100 | 156,100 | 8.162 | 12.740 | 2 | |
| PB14 (Cdo) | 15:55 | — | — | 107,901 | — | — | — | 1 | — | 1 | |
| PB14 (72hs) | 15:57 | — | — | 118,461 | — | — | — | 1 | — | 1 | |
| PB17 (72hs) | 16:02 | 73,000 | 0,00 | 73,000 | 73,000 | 73,000 | 73,000 | 10.052 | 7.338 | 2 | |
| PR12 (Cdo) | 14:37 | 257,500 | -0,39 | 258,500 | 256,000 | 257,600 | 256,000 | 109.723 | 282.187 | 12 | |
| PR12 (72hs) | 16:31 | 258,500 | 0,19 | 258,000 | 258,000 | 259,000 | 257,500 | 238.782 | 616.355 | 24 | |
| PR13 (Cdo) | 15:41 | 122,000 | -0,49 | 122,600 | 122,150 | 122,500 | 122,000 | 722.918 | 883.419 | 40 | |
| PR13 (24hs) | 13:33 | 122,350 | -0,29 | 122,700 | 122,350 | 122,350 | 122,350 | 150.000 | 183.525 | 1 | |
| PR13 (72hs) | 16:54 | 122,400 | -0,65 | 123,200 | 122,250 | 122,500 | 122,250 | 1.985.502 | 2.429.625 | 76 | |
| PR14 (72hs) | 12:49 | 82,000 | 0,00 | 82,000 | 82,000 | 82,000 | 82,000 | 14.390 | 11.799 | 3 | |
| PR15 (72hs) | 16:52 | 68,000 | 0,00 | 68,000 | 67,500 | 68,000 | 66,500 | 464.828 | 313.876 | 7 | |
| PRE9 (Cdo) | 14:31 | — | — | 183,000 | — | — | — | 1 | 1 | 1 | |
| PRE9 (72hs) | 16:58 | 184,850 | 0,46 | 184,000 | 183,000 | 185,000 | 183,000 | 342.190 | 631.099 | 19 | |
| PRO7 (72hs) | 16:49 | 82,750 | 1,53 | 81,500 | 82,750 | 82,750 | 82,750 | 3.642 | 2.999 | 2 | |
| RA13 (72hs) | 16:40 | 370,500 | -0,13 | 371,000 | 371,000 | 371,000 | 370,000 | 118.238 | 438.161 | 17 | |
| RG12 (Cdo) | 15:50 | 377,000 | -0,40 | 378,500 | 376,750 | 377,000 | 376,750 | 34.450 | 129.832 | 7 | |
| RG12 (72hs) | 16:54 | 377,000 | -0,26 | 378,000 | 377,000 | 377,500 | 377,000 | 712.725 | 2.687.384 | 39 | |
| RG12C (Cdo) | 13:26 | 94,500 | 0,25 | 94,262 | 94,500 | 94,500 | 94,500 | 7.450 | 7.040 | 1 | |
| RNG22 (72hs) | 16:46 | 58,500 | 5,41 | 55,500 | 58,500 | 58,500 | 58,500 | 25.914 | 15.159 | 2 | |
| RO15 (Cdo) | 15:38 | 377,000 | -0,26 | 378,000 | 378,640 | 378,640 | 376,500 | 749.458 | 2.825.802 | 14 | |
| RO15 (24hs) | 15:51 | 377,250 | -0,20 | 378,000 | 377,250 | 377,250 | 377,250 | 20.000 | 75.450 | 2 | |
| RO15 (72hs) | 16:59 | 377,000 | -0,13 | 377,500 | 377,000 | 378,000 | 377,000 | 3.932.510 | 14.840.487 | 70 | |
| RO15C (Cdo) | 12:40 | 94,250 | -0,39 | 94,620 | 94,000 | 94,250 | 94,000 | 287.309 | 270.770 | 6 | |
| RO15C (72hs) | 15:31 | — | — | 93,700 | — | — | — | 1.420 | 1.352 | 1 | |
| RS14 (Cdo) | 13:13 | 160,750 | -0,16 | 161,000 | 160,750 | 160,750 | 160,750 | 31.000 | 49.832 | 1 | |
| RS14 (72hs) | 16:54 | 161,000 | -0,31 | 161,500 | 160,510 | 161,500 | 160,500 | 4.287.200 | 6.890.961 | 9 | |
| TINC8 (72hs) | 14:16 | 126,398 | 0,32 | 126,000 | 126,398 | 126,398 | 126,398 | 165.727 | 209.475 | 1 | |
| TMDC3 (72hs) | 14:12 | 115,095 | 0,78 | 114,200 | 115,095 | 115,095 | 115,095 | 527.160 | 606.734 | 1 | |
| TSCH7 (72hs) | 12:54 | 89,000 | 0,00 | 89,000 | 89,000 | 89,000 | 89,000 | 4.841 | 4.308 | 1 | |
| TSCH8 (72hs) | 12:54 | 91,000 | 2,25 | 89,000 | 91,000 | 91,000 | 91,000 | 5.131 | 4.668 | 1 | |
| TUCS1 (72hs) | 16:08 | 211,000 | 0,48 | 210,000 | 211,000 | 211,000 | 211,000 | 22.031 | 46.485 | 2 | |
| TUCS2 (72hs) | 15:38 | 315,500 | 0,00 | 315,500 | 315,500 | 315,500 | 315,500 | 6.250 | 19.713 | 5 | |
| TVPA (72hs) | 17:01 | 55,000 | -0,54 | 55,300 | 55,000 | 55,000 | 54,880 | 3.231.783 | 1.775.692 | 49 | |
| TVPAC (Cdo) | 14:14 | 13,650 | 8,11 | 12,626 | 13,650 | 13,650 | 13,650 | 269.582 | 36.798 | 1 | |
| TVPE (48hs) | 11:39 | 66,300 | — | — | 66,295 | 66,300 | 66,295 | 4.698.268 | 3.114.834 | 2 | |
| TVPP (Cdo) | 15:57 | 13,900 | -0,43 | 13,960 | 13,880 | 13,900 | 13,870 | 5.320.308 | 738.952 | 14 | |
| TVPP (72hs) | 17:00 | 13,880 | -0,43 | 13,940 | 13,940 | 13,940 | 13,860 | 100.220.935 | 13.927.898 | 257 | |
| TVPY (72hs) | 16:55 | 56,600 | -0,96 | 57,150 | 57,000 | 57,000 | 56,500 | 14.427.696 | 8.181.364 | 92 | |
Fuente: Bolsar.com