Bienvenido a la Bolsa de Valores de Quito
17 de octubre de 2017 08h22
Contacto
Quito
Av. Amazonas N21-252
y Carrión, Edificio Londres
Piso 8
PBX: (593 2) 398 8500
Info: (593 2) 398 8590

Email
Información
Sugerencias
Webmaster

Índices al cierre


Fecha: 0        Valor: 0
  •   Ver tabla
    • Fecha Global Financiero Industrial Servicio
      2017-10-16 1230.5300 332.3900 2229.1201 1257.2400
      2017-10-13 1231.8800 321.3100 2229.1201 1275.0601
      2017-10-12 1228.3600 321.3100 2229.1201 1257.2400
      2017-10-11 1226.3000 321.3100 2229.5200 1245.3600
      2017-10-10 1228.6500 321.3100 2229.5200 1257.2400
      2017-10-06 1230.9900 321.3100 2229.5200 1269.1200
      2017-10-05 1230.7100 321.3100 2229.1201 1269.1200
      2017-10-04 1234.5900 335.1400 2229.1201 1275.0601
      2017-10-03 1199.1700 335.1400 2185.4700 1251.3000
      2017-10-02 1198.0000 335.1400 2185.4700 1242.3600
      2017-09-29 1203.4100 338.8300 2185.4700 1269.1200
      2017-09-28 1202.4000 335.1400 2185.0701 1269.1200
      2017-09-27 1197.7200 335.1400 2185.0701 1245.3600
      2017-09-26 1198.9000 327.7500 2185.4700 1257.2400
      2017-09-25 1196.5500 327.7500 2185.4700 1245.3600
      2017-09-22 1196.5500 327.7500 2185.4700 1245.3600
      2017-09-21 1196.5500 327.7500 2185.4700 1245.3600
      2017-09-20 1196.5500 327.7500 2185.4700 1245.3600
      2017-09-19 1195.6700 323.2100 2185.4700 1245.3600
      2017-09-18 1196.5500 327.7500 2185.4700 1245.3600
      2017-09-15 1196.5500 327.7500 2185.4700 1245.3600
      2017-09-14 1195.3800 327.7500 2185.4700 1239.4200
      2017-09-13 1196.7100 334.5600 2185.4700 1239.4200
      2017-09-12 1196.7100 334.5600 2185.4700 1239.4200
      2017-09-11 1196.7100 334.5600 2185.4700 1239.4200
      2017-09-08 1197.8800 334.5600 2185.4700 1245.3600
      2017-09-07 1197.8800 334.5600 2185.4700 1245.3600
      2017-09-06 1196.7100 334.5600 2185.4700 1239.4200
      2017-09-05 1195.5400 334.5600 2185.4700 1233.4800
      2017-09-04 1195.5400 334.5600 2185.4700 1233.4800
      2017-09-01 1197.8800 334.5600 2185.4700 1245.3600
      2017-08-31 1196.7100 334.5600 2185.4700 1239.4200
      2017-08-30 1197.8800 334.5600 2185.4700 1245.3600
      2017-08-29 1203.1100 334.5600 2192.8999 1245.3600
      2017-08-29 1203.1100 334.5600 2192.8999 1245.3600
      2017-08-28 1208.4100 334.5600 2192.0901 1275.0601
      2017-08-25 1199.1200 334.5600 2192.2200 1227.5400
      2017-08-24 1199.1200 334.5600 2192.2200 1227.5400
      2017-08-23 1187.8800 334.5600 2179.5901 1215.6600
      2017-08-22 1192.6700 353.0300 2179.5901 1221.6000
      2017-08-21 1192.6700 353.0300 2179.5901 1221.6000
      2017-08-18 1195.7400 350.7600 2179.5901 1239.4200
      2017-08-17 1196.1801 353.0300 2179.5901 1239.4200
      2017-08-16 1195.9000 357.5700 2179.5901 1233.4800
      2017-08-15 1195.9000 357.5700 2179.5901 1233.4800
      2017-08-14 1168.2100 357.5700 2141.9299 1227.5400
      2017-08-10 1171.1200 357.5700 2142.7300 1239.4200
      2017-08-09 1172.2900 357.5700 2142.7300 1245.3600
      2017-08-08 1168.7800 357.5700 2142.7300 1227.5400
      2017-08-07 1162.0699 357.5700 2141.5300 1197.8400
      2017-08-04 1158.9600 341.6800 2141.5300 1197.8400
      2017-08-03 1154.8400 332.6100 2141.5300 1185.9600
      2017-08-02 1152.5000 332.6100 2141.5300 1174.0800
      2017-08-01 1154.8400 332.6100 2141.5300 1185.9600
      2017-07-31 1154.2500 343.9500 2129.2200 1215.6600
      2017-07-28 1155.4500 343.9500 2122.5901 1245.3600
      2017-07-27 1162.7800 345.4900 2122.5901 1281.0000
      2017-07-26 1162.7800 345.4900 2122.5901 1281.0000
      2017-07-25 1166.3400 345.4900 2122.6499 1298.8199
      2017-07-24 1166.3400 345.4900 2122.6499 1298.8199
      2017-07-21 1167.4700 345.4900 2122.5901 1304.7600
      2017-07-20 1157.4100 345.4900 2109.9600 1298.8199
      2017-07-19 1157.4100 345.4900 2109.9600 1298.8199
      2017-07-18 1140.9600 345.4900 2084.9299 1304.7600
      2017-07-17 1138.6100 345.4900 2084.9299 1292.8800
      2017-07-14 1139.7400 345.4900 2086.5400 1292.8800
      2017-07-13 1140.9100 345.4900 2086.5400 1298.8199
      2017-07-12 1140.9100 345.4900 2086.5400 1298.8199
      2017-07-11 1126.2100 345.4900 2072.3101 1275.0601
      2017-07-10 1131.2200 359.1100 2072.3101 1286.9399
      2017-07-07 1128.8700 359.1100 2072.3101 1275.0601
      2017-07-06 1134.7300 359.1100 2072.3101 1304.7600
      2017-07-05 1154.2900 359.1100 2100.0901 1304.7600
      2017-07-04 1154.2900 359.1100 2100.0901 1304.7600
      2017-07-03 1154.2900 359.1100 2100.0901 1304.7600
      2017-06-30 1154.2900 359.1100 2100.0901 1304.7600
      2017-06-29 1154.2900 359.1100 2100.0901 1304.7600
      2017-06-28 1162.9600 359.1100 2112.4099 1304.7600
      2017-06-27 1162.9600 359.1100 2112.4099 1304.7600
      2017-06-26 1149.8500 347.7600 2096.9299 1304.7600
      2017-06-23 1163.9900 347.7600 2125.3401 1275.0601
      2017-06-22 1147.3400 347.7600 2101.6899 1275.0601
      2017-06-21 1133.5200 347.7600 2095.3799 1227.5400
      2017-06-20 1141.6700 379.5300 2098.1299 1227.5400
      2017-06-19 1139.7100 379.5300 2100.3401 1209.7200
      2017-06-16 1141.0400 386.3300 2100.3401 1209.7200
      2017-06-15 1147.2100 426.6800 2101.2200 1197.8400
      2017-06-14 1149.5601 426.6800 2101.2200 1209.7200
      2017-06-13 1150.7300 426.6800 2101.2200 1215.6600
      2017-06-12 1154.2500 426.6800 2101.2200 1233.4800
      2017-06-09 1148.4600 412.1900 2102.0300 1215.6600
      2017-06-08 1136.1200 412.1900 2101.1399 1156.2600
      2017-06-07 1132.6000 412.1900 2101.1399 1138.4399
      2017-06-06 1130.2600 412.1900 2101.1399 1126.5601
      2017-06-05 1129.0900 412.1900 2101.1399 1120.6200
      2017-06-02 1129.1400 412.1900 2101.2200 1120.6200
      2017-06-01 1129.1400 412.1900 2101.2200 1120.6200
      2017-05-31 1129.1400 412.1900 2101.2200 1120.6200
      2017-05-30 1131.9800 426.6800 2101.2200 1120.5300
      2017-05-29 1131.9800 426.6800 2101.2200 1120.6200
      2017-05-25 1137.6400 426.6800 2107.6001 1126.5601
      2017-05-24 1137.6400 426.6800 2107.6001 1126.5601
      2017-05-23 1132.9500 426.6800 2107.6001 1102.8000
      2017-05-22 1131.6200 419.8800 2107.6001 1102.8000
      2017-05-19 1130.4500 419.8800 2107.6001 1096.8500
      2017-05-18 1137.6400 426.6800 2107.6001 1126.5601
      2017-05-17 1137.6400 426.6800 2107.6001 1126.5601
      2017-05-16 1137.6400 426.6800 2107.6001 1126.5601
      2017-05-15 1137.6801 426.6800 2107.6599 1126.5601
      2017-05-12 1133.6000 426.6800 2106.8501 1108.7400
      2017-05-11 1134.7700 426.6800 2106.8501 1114.6801
      2017-05-10 1136.6500 426.6800 2121.1799 1073.0900
      2017-05-09 1147.2000 426.6800 2121.1799 1126.5601
      2017-05-08 1147.2000 426.6800 2121.1799 1126.5601
      2017-05-05 1154.2300 426.6800 2121.1799 1162.2000
      2017-05-04 1153.0601 426.6800 2121.1799 1156.2600
      2017-05-03 1157.5000 426.6800 2127.4900 1156.2600
      2017-05-02 1167.8101 426.6800 2133.8101 1185.9600
      2017-04-28 1180.3000 426.6800 2151.5400 1185.9600
      2017-04-27 1186.1600 426.6800 2151.5400 1215.6600
      2017-04-26 1186.1600 426.6800 2151.5400 1215.6600
      2017-04-25 1183.2000 392.3800 2153.5500 1227.5400
      2017-04-24 1178.7600 392.3800 2147.2300 1227.5400
      2017-04-21 1122.2800 392.3800 2070.3401 1215.6600
      2017-04-20 1123.4500 392.3800 2070.3401 1221.6000
      2017-04-19 1123.4500 392.3800 2070.3401 1221.6000
      2017-04-18 1128.1400 392.3800 2070.3401 1245.3600
      2017-04-17 1128.1400 392.3800 2070.3401 1245.3600
      2017-04-13 1124.6200 392.3800 2070.3401 1227.5400
      2017-04-12 1128.1400 392.3800 2070.3401 1245.3600
      2017-04-11 1110.3600 392.3800 2045.0900 1245.3600
      2017-04-10 1116.2200 392.3800 2045.0900 1275.0601
      2017-04-07 1116.2200 392.3800 2045.0900 1275.0601
      2017-04-06 1101.3600 388.5400 2020.0601 1292.8800
      2017-04-05 1087.1899 316.0900 2020.0601 1292.8800
      2017-04-04 1089.5300 316.0900 2020.0601 1304.7600
      2017-04-03 1095.3900 316.0900 2020.0601 1334.4600
      2017-03-31 1122.0601 316.0900 2057.9399 1334.4600
      2017-03-30 1121.5900 316.0900 2057.9399 1332.0500
      2017-03-29 1116.0900 316.0900 2051.6299 1326.7000
      2017-03-28 1118.3101 316.0900 2054.7900 1326.7000
      2017-03-27 1119.3700 316.0900 2054.7900 1332.0500
      Descargar esta tabla para Excel  
Fecha: 0        Valor: 0
  •   Ver tabla
    • Fecha IRRF Prom Rend Pond 60 días Prom última semana
      2017-10-16 118.89 3.12 3.71
      2017-10-13 109.91 3.13 3.44
      2017-10-13 109.91 3.13 3.44
      2017-10-12 106.05 3.13 3.32
      2017-10-11 111.32 3.13 3.49
      2017-10-10 106 3.14 3.33
      2017-10-06 101.78 3.14 3.19
      2017-10-05 136.17 3.07 4.18
      2017-10-04 140.48 3.04 4.27
      2017-10-03 160.24 3.03 4.85
      2017-10-02 154.96 3.02 4.68
      2017-09-29 133.06 3.03 4.04
      2017-09-28 132.35 2.97 3.93
      2017-09-27 129.21 2.93 3.78
      2017-09-26 123.17 2.93 3.61
      2017-09-25 124.4 2.94 3.65
      2017-09-22 163.36 2.91 4.76
      2017-09-21 115.2 2.91 3.35
      2017-09-20 73.5 3.02 2.22
      2017-09-19 50.82 3.2 1.63
      2017-09-18 53.76 3.2 1.72
      2017-09-15 51.91 3.3 1.71
      2017-09-14 47.93 3.29 1.58
      2017-09-13 57.2 3.28 1.88
      2017-09-12 81.71 3.29 2.69
      2017-09-11 79.72 3.29 2.63
      2017-09-08 98.66 3.22 3.18
      2017-09-07 95.29 3.21 3.06
      2017-09-06 96.82 3.21 3.11
      2017-09-05 98.57 3.23 3.18
      2017-09-04 106.93 3.21 3.43
      2017-09-01 97.21 3.22 3.13
      2017-08-31 103.54 3.21 3.32
      2017-08-30 99.02 3.21 3.18
      2017-08-29 99.41 3.21 3.19
      2017-08-28 105.07 3.15 3.3
      2017-08-25 86.47 3.24 2.8
      2017-08-24 81.64 3.27 2.67
      2017-08-23 79.64 3.35 2.67
      2017-08-22 79.11 3.35 2.65
      2017-08-21 77.16 3.26 2.52
      2017-08-18 99.2 3.27 3.25
      2017-08-17 91.15 3.29 3
      2017-08-16 30.27 3.29 2.97
      2017-08-15 93.09 3.29 3.07
      2017-08-14 97 3.27 3.17
      2017-08-10 96.94 3.28 3.18
      2017-08-09 102.27 3.29 3.36
      2017-08-08 96.74 3.36 3.26
      2017-08-07 94.89 3.35 3.18
      2017-08-04 98.58 3.28 3.24
      2017-08-03 152.15 3.06 4.65
      2017-08-02 152.71 3.05 4.66
      2017-08-01 153.5 3.03 4.66
      2017-07-31 140.1 3.06 4.29
      2017-07-28 141.78 3.02 4.28
      2017-07-27 104.88 3.01 3.16
      2017-07-26 100.25 3 3.01
      2017-07-25 90.25 3.05 2.75
      2017-07-24 91.4 3.07 2.81
      2017-07-21 83.64 3.07 2.58
      2017-07-20 88.32 3.06 2.7
      2017-07-19 94.91 3.02 2.87
      2017-07-18 102.72 3.04 3.12
      2017-07-17 109.92 3.03 3.34
      2017-07-14 119.07 3.06 3.64
      2017-07-13 131.67 3.03 3.99
      2017-07-12 127.04 3.04 3.87
      2017-07-11 135.5 3.1 4.2
      2017-07-10 124.65 3.12 3.89
      2017-07-07 145.19 3.12 4.53
      2017-07-06 126.33 3.1 3.92
      2017-07-05 81.4 3.17 2.58
      2017-07-04 83.95 3.19 2.68
      2017-07-03 86.12 3.2 2.75
      2017-06-30 83.4 3.16 2.63
      2017-06-29 82.18 3.15 2.59
      2017-06-28 92.28 3.13 2.89
      2017-06-27 86.41 3.15 2.72
      2017-06-26 80.2 3.21 2.57
      2017-06-23 99.22 3.2 3.17
      2017-06-22 101.75 3.19 3.24
      2017-06-21 109.16 3.22 3.52
      2017-06-20 107.42 3.26 3.5
      2017-06-19 106.45 3.29 3.5
      2017-06-16 74.92 3.36 2.51
      2017-06-15 77.8 3.36 2.61
      2017-06-14 77.44 3.36 2.6
      2017-06-13 81.18 3.31 2.69
      2017-06-12 78.46 3.33 2.61
      2017-06-09 92.29 3.39 3.13
      2017-06-08 94.68 3.38 3.2
      2017-06-07 95.62 3.38 3.24
      2017-06-06 74.07 3.4 2.52
      2017-06-05 66.64 3.44 2.3
      2017-06-02 72.17 3.43 2.48
      2017-06-01 89.22 3.39 3.02
      2017-05-31 113.13 3.34 3.78
      2017-05-30 113.93 3.34 3.8
      2017-05-29 103.9 3.42 3.56
      2017-05-25 103.71 3.42 3.54
      2017-05-24 95.94 3.42 3.28
      2017-05-23 61.48 3.44 2.12
      2017-05-22 61.45 3.42 2.1
      2017-05-19 90.99 3.44 3.13
      2017-05-18 91.65 3.44 3.15
      2017-05-17 97.05 3.42 3.32
      2017-05-16 125.75 3.38 4.25
      2017-05-15 112.65 3.39 3.82
      2017-05-12 98.65 3.42 3.37
      2017-05-11 97.37 3.43 3.34
      2017-05-10 94.47 3.42 3.23
      2017-05-09 69.83 3.44 2.4
      2017-05-08 77.02 3.42 2.63
      2017-05-05 81.47 3.44 2.8
      2017-05-04 78.47 3.48 2.73
      2017-05-03 76.58 3.53 2.7
      2017-05-02 82.16 3.57 2.94
      2017-04-28 83.99 3.56 2.99
      2017-04-27 86.84 3.58 3.11
      2017-04-26 89.1 3.59 3.2
      2017-04-25 85.05 3.63 3.09
      2017-04-24 82.42 3.61 2.98
      2017-04-21 78.82 3.6 2.84
      2017-04-20 92.58 3.53 3.27
      2017-04-19 88.67 3.55 3.15
      2017-04-18 111.17 3.55 3.95
      2017-04-17 129.9 3.52 4.57
      2017-04-13 130.09 3.6 4.69
      2017-04-12 128.64 3.58 4.61
      2017-04-11 130.3 3.62 4.72
      2017-04-10 123.79 3.63 4.5
      2017-04-07 110.14 3.64 4.01
      2017-04-06 105.69 3.63 3.84
      2017-04-05 82.02 3.65 3
      2017-04-04 84.85 3.68 3.12
      2017-04-03 75.07 3.76 2.82
      2017-03-31 77.05 3.74 2.88
      2017-03-30 84.74 3.69 3.13
      2017-03-29 93.99 3.62 3.4
      2017-03-28 92.89 3.64 3.38
      Descargar esta tabla para Excel  
Fecha: 0        Valor: 0
  •   Ver tabla
    • Fecha IVQ
      2017-10-16 296.1000
      2017-10-13 17.3200
      2017-10-12 142.2200
      2017-10-11 19.0000
      2017-10-10 77.0200
      2017-10-06 23.6600
      2017-10-05 31.8900
      2017-10-04 266.3100
      2017-10-03 266.0000
      2017-10-02 3.5400
      2017-09-29 210.3900
      2017-09-28 143.7700
      2017-09-27 133.4400
      2017-09-26 62.1200
      2017-09-25 370.2600
      2017-09-22 89.1600
      2017-09-21 46.1800
      2017-09-20 120.3900
      2017-09-19 17.9100
      2017-09-18 58.6800
      2017-09-15 268.3700
      2017-09-14 423.3000
      2017-09-13 588.7600
      2017-09-12 100.6900
      2017-09-11 462.2700
      2017-09-08 44.9000
      2017-09-07 47.4100
      2017-09-06 158.6700
      2017-09-05 58.6400
      2017-09-04 35.6900
      2017-09-01 7.9500
      2017-08-31 45.8100
      2017-08-30 193.3000
      2017-08-29 32.0800
      2017-08-28 126.3700
      2017-08-25 95.3800
      2017-08-24 136.3800
      2017-08-23 212.3800
      2017-08-22 32.8600
      2017-08-21 421.0400
      2017-08-18 27.5100
      2017-08-17 43.7200
      2017-08-16 136.4000
      2017-08-15 70.5900
      2017-08-14 69.6000
      2017-08-10 207.1500
      2017-08-09 138.8500
      2017-08-08 105.3400
      2017-08-07 33.5700
      2017-08-04 62.2000
      2017-08-03 52.5900
      2017-08-02 176.9000
      2017-08-01 14.2800
      2017-07-31 54.1600
      2017-07-28 694.6500
      2017-07-27 68.4500
      2017-07-26 196.6600
      2017-07-25 218.5400
      2017-07-24 59.9100
      2017-07-21 8.8000
      2017-07-20 56.9900
      2017-07-19 272.0800
      2017-07-18 19.5200
      2017-07-17 206.7800
      2017-07-14 63.9500
      2017-07-13 40.3600
      2017-07-12 102.1900
      2017-07-11 26.1200
      2017-07-10 58.4400
      2017-07-07 29.8000
      2017-07-06 37.7200
      2017-07-05 64.1100
      2017-07-04 28.3900
      2017-07-03 24.3700
      2017-06-30 25.0200
      2017-06-29 291.2800
      2017-06-28 170.6600
      2017-06-27 53.7700
      2017-06-26 14.8000
      2017-06-23 15.5800
      2017-06-22 117.5000
      2017-06-21 52.6900
      2017-06-20 7.3000
      2017-06-19 83.0300
      2017-06-16 9.8900
      2017-06-15 115.7000
      2017-06-14 100.2700
      2017-06-13 23.7500
      2017-06-12 314.2500
      2017-06-09 161.6400
      2017-06-08 26.4400
      2017-06-07 30.4300
      2017-06-06 73.9200
      2017-06-05 6.3900
      2017-06-02 2.7300
      2017-06-01 33.4100
      2017-05-31 70.8300
      2017-05-30 199.0700
      2017-05-29 29.9600
      2017-05-25 91.4800
      2017-05-24 203.2600
      2017-05-23 106.2600
      2017-05-22 152.4900
      2017-05-19 26.0100
      2017-05-18 31.1000
      2017-05-17 83.4100
      2017-05-16 10.8000
      2017-05-15 59.0800
      2017-05-12 19.3500
      2017-05-11 91.0800
      2017-05-10 234.9400
      2017-05-09 68.5500
      2017-05-08 237.2400
      2017-05-05 20.4100
      2017-05-04 55.1800
      2017-05-03 150.7600
      2017-05-02 28.4500
      2017-04-28 268.2700
      2017-04-27 74.4100
      2017-04-26 268.0400
      2017-04-25 64.1200
      2017-04-24 31.7200
      2017-04-21 87.6700
      2017-04-20 23.1900
      2017-04-19 175.0500
      2017-04-18 70.1500
      2017-04-17 21.0400
      2017-04-13 41.1800
      2017-04-12 122.6800
      2017-04-11 53.4700
      2017-04-10 105.2200
      2017-04-07 34.3000
      2017-04-06 40.0500
      2017-04-05 71.5000
      2017-04-04 45.3300
      2017-04-03 30.5100
      2017-03-31 68.2500
      2017-03-30 360.8100
      2017-03-29 248.9800
      2017-03-28 325.8500
      Descargar esta tabla para Excel  




Noticias y publicaciones




Conferencia sobre la Bolsa y su funcionamiento.



Próxima conferencia Viernes, 27 de Octubre de 2017 desde las 17h00.

Ver más



Conferencias para Universidades, empresas o grupos



Conferencia

Ver más



Escucha la entrevista al Presidente de la Bolsa en HCJB



En la entrevista se expuso la necesidad de poner al mercado de valores como uno de los ejes estratégicos para el desarrollo de la economía ecuatoriana ...

Ver más



El mercado de valores destaca en la mesa sectorial financiera



La banca privada presentará hoy cuatro propuestas para fortalecer la dolarización. Los representantes del sector....

Ver más



La Bolsa de Valores de Quito despidió la rueda de negociación 'Viva voz'



La entidad determinó, por norma, la eliminación del mecanismo de negociación de valores denominado ‘Viva voz’ en marzo de 2017....

Ver más



La bolsa de valores, una opción de inversión para el ciudadano común



Los ingresos extra, sobre todo en efectivo, generan la inquietud de cómo hacer para que rindan. Existen varias opciones...

Ver más



Negociación en mercado de valores subió en 2016



Según Paúl McEvoy, gerente general de la Bolsa de Valores de Quito (BVQ), en términos generales hubo un aumento del 60%...

Ver más



Constructores y maestros venden bonos en bolsa



El año pasado se negociaron USD 274 millones en bonos estatales o papeles de deuda en el mercado de valores....

Ver más



Las negociaciones en el mercado de valores crecieron 65% en el 2016



Las transacciones del 2016 representaron el 8% del PIB, menor frente a Colombia, donde la relación del volumen negociado....

Ver más




Calculadoras




Códigos FIGI
SmartBVQ
Versión Ipad Versión Iphone Versión Android
Encuéntrenos en:
Mercados internacionales
Tipo de Cambio
Tu Decisión Bursátil