Bienvenido a la Bolsa de Valores de Quito
19 de enero de 2017 05h44
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 más gráficos
    • Mensual

      1034.4700,1035.6300,1036.4500,1036.4500,1036.4500,1033.1200,1032.8199,1033.6400,1033.6400,1033.6400,1033.6400,1034.4600,1037.9100,1040.3700,1040.3700,1040.3700,1039.6500,1041.4301,1042.8400,1043.8900,1042.4800.

      Semestral

      1044.7700,1046.4100,1055.8700,1043.6100,1038.2600,1033.5500,1034.3700,1034.3700,1034.3700,1034.3700,1038.4700,1042.5699,1040.9301,1042.5699,1042.2600,1042.2600,1042.2600,1042.2600,1040.3400,1040.3400,1041.9800,1041.9800,1041.5000,1041.9800,1041.9800,1037.8700,1037.8700,1036.5699,1037.1100,1036.2900,1037.1100,1037.9301,1014.3600,1014.3600,1015.1800,1032.2500,1033.8900,1033.8900,1032.2500,1032.2500,1030.6100,1033.0699,1033.8900,1034.7100,1011.1400,1011.1400,1011.1400,1033.8900,1031.4301,1031.6300,1031.6300,1031.6300,1036.8500,1036.8500,1036.8500,1035.5900,1034.7700,1036.0699,1036.0699,1036.0699,1037.7200,1037.7200,1037.7200,1035.8400,1035.8400,1035.8400,1036.6600,1036.6600,1036.6600,1035.8400,1036.6600,1036.6600,1035.8400,1033.8700,1033.0500,1036.1899,1036.7700,1035.1300,1036.7700,1035.9500,1038.7400,1039.5601,1037.9200,1040.3800,1037.9200,1040.3800,1033.6000,1033.6000,1033.6000,1041.8101,1041.8101,1040.9900,1040.9900,1042.8199,1033.3000,1033.3000,1033.5400,1035.6000,1035.2900,1034.4700,1034.4700,1035.6300,1036.4500,1036.4500,1036.4500,1033.1200,1032.8199,1033.6400,1033.6400,1033.6400,1033.6400,1034.4600,1037.9100,1040.3700,1040.3700,1040.3700,1039.6500,1041.4301,1042.8400,1043.8900,1042.4800.

      Anual

      1126.7900,1125.9500,1126.7900,1127.6400,1126.9800,1114.4200,1111.7300,1115.1000,1115.9500,1114.2600,1115.1000,1115.9500,1115.9800,1117.7000,1116.2000,1114.5100,1114.5100,1115.0900,1114.3400,1113.9500,1112.6300,1111.8800,1111.8800,1111.8800,1111.8800,1111.8800,1108.7500,1112.3199,1113.8199,1114.0800,1117.8400,1120.1000,1120.1000,1125.3600,1121.6000,1120.1000,1119.3400,1118.5900,1118.5900,1117.8400,1104.3101,1117.7500,1117.7500,1117.7500,1113.7900,1120.4200,1120.4200,1119.6000,1120.4200,1120.3800,1119.5601,1116.4700,1120.3800,1120.9000,1119.2600,1117.6200,1120.9000,1126.3600,1127.4000,1126.5800,1126.5800,1126.6600,1125.8400,1126.6600,1125.0200,1120.9200,1123.3800,1125.4000,1121.3000,1121.2600,1118.2000,1122.3000,1119.8800,1119.8800,1119.8800,1118.2400,1075.6400,1075.6400,1073.3800,1073.3800,1073.4200,1086.2300,1085.4100,1086.2300,1086.2300,1086.2300,1084.5900,1082.6200,1081.8000,1080.9800,1080.9800,1080.9800,1078.6300,1079.3900,1078.5699,1077.9200,1079.8900,1078.2500,1078.2500,1075.1400,1075.9600,1075.9200,1077.5699,1077.5699,1071.9301,1071.1100,1064.6000,1064.6000,1062.9600,1062.1400,1062.1400,1058.0400,1057.2200,1057.2200,1056.4000,1053.1200,1049.0800,1033.0500,1033.0500,1031.7500,1044.7700,1046.4100,1055.8700,1043.6100,1038.2600,1033.5500,1034.3700,1034.3700,1034.3700,1034.3700,1038.4700,1042.5699,1040.9301,1042.5699,1042.2600,1042.2600,1042.2600,1042.2600,1040.3400,1040.3400,1041.9800,1041.9800,1041.5000,1041.9800,1041.9800,1037.8700,1037.8700,1036.5699,1037.1100,1036.2900,1037.1100,1037.9301,1014.3600,1014.3600,1015.1800,1032.2500,1033.8900,1033.8900,1032.2500,1032.2500,1030.6100,1033.0699,1033.8900,1034.7100,1011.1400,1011.1400,1011.1400,1033.8900,1031.4301,1031.6300,1031.6300,1031.6300,1036.8500,1036.8500,1036.8500,1035.5900,1034.7700,1036.0699,1036.0699,1036.0699,1037.7200,1037.7200,1037.7200,1035.8400,1035.8400,1035.8400,1036.6600,1036.6600,1036.6600,1035.8400,1036.6600,1036.6600,1035.8400,1033.8700,1033.0500,1036.1899,1036.7700,1035.1300,1036.7700,1035.9500,1038.7400,1039.5601,1037.9200,1040.3800,1037.9200,1040.3800,1033.6000,1033.6000,1033.6000,1041.8101,1041.8101,1040.9900,1040.9900,1042.8199,1033.3000,1033.3000,1033.5400,1035.6000,1035.2900,1034.4700,1034.4700,1035.6300,1036.4500,1036.4500,1036.4500,1033.1200,1032.8199,1033.6400,1033.6400,1033.6400,1033.6400,1034.4600,1037.9100,1040.3700,1040.3700,1040.3700,1039.6500,1041.4301,1042.8400,1043.8900,1042.4800.


  •   Ver tabla
    • Fecha Global Financiero Industrial Servicio
      2017-01-18 1042.4800 295.0300 1994.9200 1176.8600
      2017-01-17 1043.8900 295.0300 1996.9100 1176.8600
      2017-01-16 1042.8400 295.0300 1996.9100 1171.5100
      2017-01-13 1041.4301 295.0300 1994.9100 1171.5100
      2017-01-12 1039.6500 291.3400 1994.9100 1166.1600
      2017-01-11 1040.3700 295.0300 1994.9100 1166.1600
      2017-01-10 1040.3700 295.0300 1994.9100 1166.1600
      2017-01-09 1040.3700 295.0300 1994.9100 1166.1600
      2017-01-06 1037.9100 295.0300 1994.9100 1150.9500
      2017-01-05 1034.4600 292.4500 1991.7400 1145.8800
      2017-01-04 1033.6400 292.4500 1991.7400 1140.8101
      2017-01-03 1033.6400 292.4500 1991.7400 1140.8101
      2016-12-30 1033.6400 292.4500 1991.7400 1140.8101
      2016-12-29 1033.6400 292.4500 1991.7400 1140.8101
      2016-12-28 1032.8199 292.4500 1991.7400 1135.7400
      2016-12-27 1033.1200 293.8100 1991.7400 1135.7400
      2016-12-23 1036.4500 308.5900 1991.7400 1135.7400
      2016-12-22 1036.4500 308.5900 1991.7400 1135.7400
      2016-12-21 1036.4500 308.5900 1991.7400 1135.7400
      2016-12-20 1035.6300 308.5900 1991.7400 1130.6700
      2016-12-19 1034.4700 303.4400 1991.7400 1130.6700
      2016-12-16 1034.4700 303.4400 1991.7400 1130.6700
      2016-12-15 1035.2900 290.1100 1991.7400 1135.7400
      2016-12-14 1035.6000 291.4600 1991.7400 1135.7400
      2016-12-13 1033.5400 291.4600 1988.5800 1135.7400
      2016-12-12 1033.3000 294.0400 1988.5800 1130.6700
      2016-12-09 1033.3000 294.0400 1988.5800 1130.6700
      2016-12-08 1042.8199 336.3300 1988.5800 1130.6700
      2016-12-07 1040.9900 328.1900 1988.5800 1130.6700
      2016-12-05 1040.9900 328.1900 1988.5800 1130.6700
      2016-12-02 1041.8101 328.1900 1988.5800 1135.7400
      2016-12-01 1041.8101 328.1900 1988.5800 1135.7400
      2016-11-30 1033.6000 328.1900 1975.9301 1135.7400
      2016-11-29 1033.6000 328.1900 1975.9301 1135.7400
      2016-11-28 1033.6000 328.1900 1975.9301 1135.7400
      2016-11-25 1040.3800 330.7700 1985.4800 1135.7400
      2016-11-24 1037.9200 330.7700 1985.4800 1120.5300
      2016-11-23 1040.3800 330.7700 1985.4800 1135.7400
      2016-11-22 1037.9200 330.7700 1985.4800 1120.5300
      2016-11-21 1039.5601 330.7700 1985.4800 1130.6700
      2016-11-18 1038.7400 330.7700 1985.4800 1125.6000
      2016-11-17 1035.9500 330.7700 1982.4500 1120.5300
      2016-11-16 1036.7700 330.7700 1982.4500 1125.6000
      2016-11-15 1035.1300 330.7700 1982.4500 1115.4600
      2016-11-14 1036.7700 330.7700 1982.4500 1125.6000
      2016-11-11 1036.1899 328.1900 1982.4500 1125.6000
      2016-11-10 1033.0500 317.8900 1985.4500 1120.5300
      2016-11-09 1033.8700 317.8900 1982.4500 1125.6000
      2016-11-08 1035.8400 317.8900 1985.4800 1125.6000
      2016-11-07 1036.6600 317.8900 1985.4800 1130.6700
      2016-11-01 1036.6600 347.5300 1985.4800 1130.6700
      2016-10-31 1035.8400 347.5300 1985.4800 1125.6000
      2016-10-28 1036.6600 347.5300 1985.4800 1130.6700
      2016-10-27 1036.6600 347.5300 1985.4800 1130.6700
      2016-10-26 1036.6600 347.5300 1985.4800 1130.6700
      2016-10-25 1035.8400 347.5300 1985.4800 1125.6000
      2016-10-24 1035.8400 347.5300 1985.4800 1125.6000
      2016-10-21 1035.8400 347.5300 1985.4800 1125.6000
      2016-10-20 1037.7200 355.8900 1985.4800 1125.6000
      2016-10-19 1037.7200 355.8900 1985.4800 1125.6000
      2016-10-18 1037.7200 355.8900 1985.4800 1125.6000
      2016-10-17 1036.0699 353.3200 1983.8400 1125.6000
      2016-10-14 1036.0699 353.3200 1983.8400 1125.6000
      2016-10-13 1036.0699 353.3200 1983.8400 1125.6000
      2016-10-12 1034.7700 347.5300 1983.8400 1125.6000
      2016-10-11 1035.5900 349.0100 1983.8400 1130.6700
      2016-10-10 1036.8500 348.5500 1983.8400 1120.5300
      2016-10-07 1036.8500 348.5500 1983.8400 1120.5300
      2016-10-06 1036.8500 348.5500 1983.8400 1120.5300
      2016-10-05 1031.6300 325.3700 1983.8400 1120.5300
      2016-10-04 1031.6300 325.3700 1983.8400 1120.5300
      2016-10-03 1031.6300 325.3700 1983.8400 1120.5300
      2016-09-30 1031.4301 325.3700 1983.5200 1120.5300
      2016-09-29 1033.8900 325.3700 1983.5200 1135.7400
      2016-09-28 1011.1400 325.3700 1947.2000 1140.8101
      2016-09-27 1011.1400 325.3700 1947.2000 1140.8101
      2016-09-26 1011.1400 325.3700 1947.2000 1140.8101
      2016-09-23 1034.7100 325.3700 1983.5200 1140.8101
      2016-09-22 1033.8900 325.3700 1983.5200 1135.7400
      2016-09-21 1033.0699 340.1900 1983.5200 1130.6700
      2016-09-20 1030.6100 340.1900 1983.5200 1115.4600
      2016-09-19 1032.2500 340.1900 1983.5200 1125.6000
      2016-09-16 1032.2500 340.1900 1983.5200 1125.6000
      2016-09-15 1033.8900 340.1900 1983.5200 1135.7400
      2016-09-14 1033.8900 340.1900 1983.5200 1135.7400
      2016-09-13 1032.2500 340.1900 1983.5200 1125.6000
      2016-09-12 1015.1800 337.6200 1959.3700 1120.5300
      2016-09-09 1014.3600 337.6200 1959.3700 1115.4600
      2016-09-08 1014.3600 337.6200 1959.3700 1115.4600
      2016-09-07 1037.9301 337.6200 1996.9600 1110.3900
      2016-09-06 1037.1100 337.6200 1996.9600 1105.3199
      2016-09-05 1036.2900 337.6200 1996.9600 1100.2500
      2016-09-02 1037.1100 337.6200 1996.9600 1105.3199
      2016-08-31 1036.5699 337.6200 1997.3900 1100.2500
      2016-08-30 1037.8700 337.6200 1999.4000 1100.2500
      2016-08-29 1037.8700 337.6200 1999.4000 1100.2500
      2016-08-26 1041.9800 337.6200 2005.7200 1100.2500
      2016-08-25 1041.9800 337.6200 2005.7200 1100.2500
      2016-08-24 1041.5000 342.7700 2005.7200 1090.1100
      2016-08-23 1041.9800 337.6200 2005.7200 1100.2500
      2016-08-22 1041.9800 337.6200 2005.7200 1100.2500
      2016-08-19 1040.3400 337.6200 2005.7200 1090.1100
      2016-08-18 1040.3400 337.6200 2005.7200 1090.1100
      2016-08-17 1042.2600 337.6200 2008.6899 1090.1100
      2016-08-16 1042.2600 337.6200 2008.6899 1090.1100
      2016-08-15 1042.2600 337.6200 2008.6899 1090.1100
      2016-08-11 1042.2600 337.6200 2008.6899 1090.1100
      2016-08-10 1042.5699 337.6200 2009.1600 1090.1100
      2016-08-09 1040.9301 337.6200 2009.1600 1079.9700
      2016-08-08 1042.5699 337.6200 2009.1600 1090.1100
      2016-08-05 1038.4700 337.6200 2009.1600 1064.7600
      2016-08-04 1034.3700 337.6200 2009.1600 1039.4100
      2016-08-03 1034.3700 337.6200 2009.1600 1039.4100
      2016-08-02 1034.3700 337.6200 2009.1600 1039.4100
      2016-08-01 1034.3700 337.6200 2009.1600 1039.4100
      2016-07-29 1033.5500 337.6200 2009.1600 1034.3400
      2016-07-28 1038.2600 360.7700 2012.1801 1019.1300
      2016-07-27 1043.6100 395.5000 2012.1801 1003.9200
      2016-07-26 1055.8700 424.4500 2012.1801 1040.3500
      2016-07-25 1046.4100 395.5000 2010.1700 1030.2100
      2016-07-22 1044.7700 395.5000 2010.1700 1020.0700
      2016-07-21 1031.7500 337.6200 2010.1700 1020.0700
      2016-07-20 1033.0500 337.6200 2012.1801 1020.0700
      2016-07-19 1033.0500 337.6200 2012.1801 1020.0700
      2016-07-18 1049.0800 394.2800 2012.1801 1040.3500
      2016-07-15 1053.1200 426.8300 2012.1801 1020.0700
      2016-07-14 1056.4000 426.8300 2012.1801 1040.3500
      2016-07-13 1057.2200 426.8300 2012.1801 1045.4200
      2016-07-12 1057.2200 426.8300 2012.1801 1045.4200
      2016-07-11 1058.0400 426.8300 2012.1801 1050.4900
      2016-07-08 1062.1400 426.8300 2012.1801 1075.8400
      2016-07-07 1062.1400 426.8300 2012.1801 1075.8400
      2016-07-06 1062.9600 426.8300 2012.1801 1080.9100
      2016-07-05 1064.6000 426.8300 2012.1801 1091.0500
      2016-07-04 1064.6000 426.8300 2012.1801 1091.0500
      2016-07-01 1071.1100 455.7800 2012.1801 1091.0500
      2016-06-30 1071.9301 455.7800 2012.1801 1096.1200
      2016-06-29 1077.5699 455.7800 2014.5400 1121.4700
      2016-06-28 1077.5699 455.7800 2014.5400 1121.4700
      2016-06-27 1075.9200 455.7800 2012.0100 1.1210
      2016-06-24 1075.9600 455.7800 2012.0699 1121.4700
      Descargar esta tabla para Excel  
Fecha: 0        Valor: 0
  •   Ver más gráficos
    • Mensual

      75.88,76.3,81.32,137.86,128.92,104.71,102.59,103.33,81.13,81.87,88.5,85.28,90.63,97.54,109.01,130.86,162.54,158.21,158.96,152.27,115.99.

      Semestral

      129.26,98.3,103.42,106.85,114.67,125.03,152.36,151.59,127.19,116.97,109.1,112.22,103.3,101.47,104.46,111.52,107.4,102.11,117.17,125.98,92.23,92.26,96.99,92.45,90.19,137.18,140.45,118.48,132.58,125.74,129.94,130.54,120.18,123.35,96.33,94.56,87.94,64.23,61.6,66.77,65.49,68.75,98.36,92.42,84.78,90.57,90.77,91,102.77,111.09,107.41,114.21,121.62,116.75,104.11,100.56,105.31,99.77,100.68,113.08,107.51,96.69,119.52,113.94,110.97,117.52,118.98,91.18,75.66,60.52,56.85,58.06,63.37,76.15,90.5,99.28,100.81,102.88,114.39,123.11,131.74,131.64,105.85,109.12,114.78,112.77,82.86,100.39,106.23,104.36,100.24,129.21,121.38,98.85,97.84,125.8,132.08,121.72,103.44,104.3,75.88,76.3,81.32,137.86,128.92,104.71,102.59,103.33,81.13,81.87,88.5,85.28,90.63,97.54,109.01,130.86,162.54,158.21,158.96,152.27,115.99.

      Anual

      113.66,90.99,97.17,91.73,83.58,83.25,94.16,89.56,93.29,104.43,110.09,101.53,111.8,107.43,124.92,115.58,109.92,99.8,94.42,99.84,101.47,103.9,99.99,107.99,94.47,95.86,91.59,87.23,80.96,97.44,97.82,97.59,109.24,113.43,117.68,122.02,125.03,143.91,82.92,81.11,85.21,82.82,80.36,158.94,138.84,84.23,91.08,89.31,95.12,98.25,116.24,122.42,123.9,142.94,161.58,154.33,149.14,146.71,127.19,126.31,142.97,79.79,79.75,80.24,80.67,75.2,122.58,133.01,135.09,135.71,141.25,143.54,132.85,101.95,106.91,114.18,92.35,94.3,104.29,102.62,90.43,136.38,132.69,160.38,153.99,130.2,134.05,117.47,117.19,121.65,102.59,92.04,86.07,77.52,71.32,81.85,88.48,110.83,117.04,120.98,139.73,161.3,148.3,163.31,167.63,150.66,132.49,119.49,111.07,105.68,112.2,114.18,120.26,120.48,135.75,144.2,147.96,152.73,138.52,129.26,98.3,103.42,106.85,114.67,125.03,152.36,151.59,127.19,116.97,109.1,112.22,103.3,101.47,104.46,111.52,107.4,102.11,117.17,125.98,92.23,92.26,96.99,92.45,90.19,137.18,140.45,118.48,132.58,125.74,129.94,130.54,120.18,123.35,96.33,94.56,87.94,64.23,61.6,66.77,65.49,68.75,98.36,92.42,84.78,90.57,90.77,91,102.77,111.09,107.41,114.21,121.62,116.75,104.11,100.56,105.31,99.77,100.68,113.08,107.51,96.69,119.52,113.94,110.97,117.52,118.98,91.18,75.66,60.52,56.85,58.06,63.37,76.15,90.5,99.28,100.81,102.88,114.39,123.11,131.74,131.64,105.85,109.12,114.78,112.77,82.86,100.39,106.23,104.36,100.24,129.21,121.38,98.85,97.84,125.8,132.08,121.72,103.44,104.3,75.88,76.3,81.32,137.86,128.92,104.71,102.59,103.33,81.13,81.87,88.5,85.28,90.63,97.54,109.01,130.86,162.54,158.21,158.96,152.27,115.99.


  •   Ver tabla
    • Fecha IRRF Prom Rend Pond 60 días Prom última semana
      2017-01-18 115.99 3.53 4.1
      2017-01-17 152.27 3.54 5.39
      2017-01-16 158.96 3.55 5.65
      2017-01-13 158.21 3.56 5.63
      2017-01-12 162.54 3.54 5.76
      2017-01-11 130.86 3.55 4.64
      2017-01-10 109.01 3.58 3.91
      2017-01-09 97.54 3.59 3.5
      2017-01-06 90.63 3.6 3.27
      2017-01-05 85.28 3.61 3.08
      2017-01-04 88.5 3.64 3.22
      2017-01-03 81.87 3.69 3.02
      2016-12-30 81.13 3.68 2.98
      2016-12-29 103.33 3.64 3.76
      2016-12-28 102.59 3.63 3.72
      2016-12-27 104.71 3.61 3.78
      2016-12-23 128.92 3.62 4.66
      2016-12-22 137.86 3.6 4.96
      2016-12-21 81.32 3.66 2.98
      2016-12-20 76.3 3.7 2.82
      2016-12-19 75.88 3.7 2.81
      2016-12-16 104.3 3.5 3.65
      2016-12-15 103.44 3.48 3.6
      2016-12-14 121.72 3.5 4.26
      2016-12-13 132.08 3.48 4.6
      2016-12-12 125.8 3.51 4.42
      2016-12-09 97.84 3.52 3.44
      2016-12-08 98.85 3.51 3.47
      2016-12-07 121.38 3.5 4.24
      2016-12-05 129.21 3.5 4.52
      2016-12-02 100.24 3.6 3.6
      2016-12-01 104.36 3.59 3.75
      2016-11-30 106.23 3.59 3.81
      2016-11-29 100.39 3.6 3.61
      2016-11-28 82.86 3.63 3.01
      2016-11-25 112.77 3.62 4.08
      2016-11-24 114.78 3.6 4.13
      2016-11-23 109.12 3.62 3.95
      2016-11-22 105.85 3.65 3.86
      2016-11-21 131.64 3.57 4.7
      2016-11-18 131.74 3.57 4.71
      2016-11-17 123.11 3.59 4.41
      2016-11-16 114.39 3.6 4.11
      2016-11-15 102.88 3.62 3.72
      2016-11-14 100.81 3.63 3.66
      2016-11-11 99.28 3.63 3.6
      2016-11-10 90.5 3.62 3.28
      2016-11-09 76.15 3.7 2.82
      2016-11-08 63.37 3.79 2.4
      2016-11-07 58.06 3.87 2.25
      2016-11-01 56.85 3.87 2.2
      2016-10-31 60.52 3.86 2.34
      2016-10-28 75.66 3.89 2.94
      2016-10-27 91.18 3.92 3.57
      2016-10-26 118.98 3.87 4.6
      2016-10-25 117.52 3.89 4.57
      2016-10-24 110.97 3.93 4.36
      2016-10-21 113.94 3.87 4.41
      2016-10-20 119.52 3.86 4.62
      2016-10-19 96.69 3.86 3.73
      2016-10-18 107.51 3.83 4.12
      2016-10-17 113.08 3.83 4.33
      2016-10-14 100.68 3.9 3.93
      2016-10-13 99.77 3.92 3.91
      2016-10-12 105.31 3.93 4.14
      2016-10-11 100.56 3.92 3.94
      2016-10-10 104.11 3.9 4.06
      2016-10-07 116.75 3.92 4.57
      2016-10-06 121.62 3.89 4.73
      2016-10-05 114.21 3.9 4.45
      2016-10-04 107.41 3.89 4.18
      2016-10-03 111.09 3.86 4.29
      2016-09-30 102.77 3.88 3.99
      2016-09-29 91 3.9 3.55
      2016-09-28 90.77 3.93 3.57
      2016-09-27 90.57 3.94 3.57
      2016-09-26 84.78 3.95 3.35
      2016-09-23 92.42 3.96 3.66
      2016-09-22 98.36 3.97 3.9
      2016-09-21 68.75 4.17 2.87
      2016-09-20 65.49 4.19 2.74
      2016-09-19 66.77 4.17 2.78
      2016-09-16 61.6 4.2 2.59
      2016-09-15 64.23 4.18 2.68
      2016-09-14 87.94 4.17 3.67
      2016-09-13 94.56 4.08 3.85
      2016-09-12 96.33 4.03 3.89
      2016-09-09 123.35 3.85 4.75
      2016-09-08 120.18 3.86 4.64
      2016-09-07 130.54 3.85 5.02
      2016-09-06 129.94 3.81 4.95
      2016-09-05 125.74 3.84 3.84
      2016-09-02 132.58 3.79 5.03
      2016-08-31 118.48 3.81 4.51
      2016-08-30 140.45 3.78 5.32
      2016-08-29 137.18 3.79 5.2
      2016-08-26 90.19 3.88 3.5
      2016-08-25 92.45 3.88 3.59
      2016-08-24 96.99 3.84 3.73
      2016-08-23 92.26 3.85 3.56
      2016-08-22 92.23 3.73 3.44
      2016-08-19 125.98 3.74 4.71
      2016-08-18 117.17 3.75 4.39
      2016-08-17 102.11 3.7 3.78
      2016-08-16 107.4 3.69 3.97
      2016-08-15 111.52 3.68 4.11
      2016-08-11 104.46 3.7 3.87
      2016-08-10 101.47 3.72 3.77
      2016-08-09 103.3 3.73 3.85
      2016-08-08 112.22 3.73 4.18
      2016-08-05 109.1 3.72 4.06
      2016-08-04 116.97 3.7 4.33
      2016-08-03 127.19 3.69 4.7
      2016-08-02 151.59 3.66 5.55
      2016-08-01 152.36 3.64 5.55
      2016-07-29 125.03 3.3 4.13
      2016-07-28 114.67 3.34 3.83
      2016-07-27 106.85 3.34 3.57
      2016-07-26 103.42 3.33 3.45
      2016-07-25 98.3 3.33 3.27
      2016-07-22 129.26 3.29 4.26
      2016-07-21 138.52 3.28 4.55
      2016-07-20 152.73 3.26 4.99
      2016-07-19 147.96 3.28 4.86
      2016-07-18 144.2 3.29 4.74
      2016-07-15 135.75 3.29 4.47
      2016-07-14 120.48 3.33 4.01
      2016-07-13 120.26 3.3 3.97
      2016-07-12 114.18 3.3 3.77
      2016-07-11 112.2 3.31 3.71
      2016-07-08 105.68 3.31 3.5
      2016-07-07 111.07 3.3 3.66
      2016-07-06 119.49 3.26 3.89
      2016-07-05 132.49 3.25 4.31
      2016-07-04 150.66 3.24 4.89
      2016-07-01 167.63 3.23 5.41
      2016-06-30 163.31 3.29 5.38
      2016-06-29 148.3 3.3 4.89
      2016-06-28 161.3 3.09 4.99
      2016-06-27 139.73 3.11 4.34
      Descargar esta tabla para Excel  
Fecha: 0        Valor: 0
  •   Ver más gráficos
    • Mensual

      15.2300,15.2600,176.0100,133.4400,38.1800,231.5100,166.6800,120.6400,2.2300,27.0200,154.8000,6.4600,14.2400,14.2400,36.0800,87.6000,126.3400,7.0900,28.4600,34.1700,443.3600.

      Semestral

      138.3500,27.5900,56.0300,43.3700,63.5200,33.2100,25.9700,136.2200,67.4800,6.9200,18.9200,17.6900,283.5100,165.0400,28.2600,4.3200,184.7900,93.2000,79.3700,504.6200,92.2300,134.2100,8.7800,44.7400,19.4800,18.5400,182.5600,32.8700,292.3100,15.6500,85.6200,135.1200,39.9600,182.9100,16.6700,188.3200,633.6200,81.3000,112.0900,22.3000,275.2700,53.9600,174.4800,152.0800,35.0100,178.6600,53.7700,55.5700,96.1900,27.7200,119.2200,26.8500,13.5500,294.4400,47.3500,179.9500,147.0600,57.5800,11.9900,52.2900,172.9000,110.5800,41.0100,77.4100,24.0000,153.6600,91.9000,282.5000,25.0000,68.0100,40.9300,9.8600,267.1600,28.3900,11.3900,21.2300,14.2400,173.2100,7.0700,39.1000,21.7500,141.9900,153.0900,15.8300,49.3500,398.3000,365.1400,105.6700,14.1900,21.1500,46.9400,51.2900,37.2500,52.9100,243.4000,5.2100,144.1700,294.6800,19.7300,15.2300,15.2600,176.0100,133.4400,38.1800,231.5100,166.6800,120.6400,2.2300,27.0200,154.8000,6.4600,14.2400,14.2400,36.0800,87.6000,126.3400,7.0900,28.4600,34.1700,443.3600.

      Anual

      144.8300,30.0900,153.4600,257.5700,37.7800,111.8200,351.1800,17.6400,85.1700,44.0800,80.8800,192.7200,33.1200,27.4800,23.6900,69.3600,140.2700,13.5700,145.0200,131.2700,71.5000,177.7200,16.0000,40.7700,186.0900,85.2200,162.7800,54.1200,27.3800,326.6800,67.6100,266.2300,54.8500,17.9100,166.7200,44.4900,184.4800,53.0600,128.0600,74.1100,2694.6699,44.1500,158.5200,27.8700,23.2600,135.7000,36.1200,46.1600,83.9400,18.0700,180.8800,80.8300,53.4300,27.1200,15.3200,157.1800,176.8800,58.9900,22.8200,30.3300,111.9800,14.2100,71.2000,1814.3800,26.8800,155.3800,24.7100,35.7800,5.7200,22.7400,12.4500,20.4800,15.1100,6.0100,135.7400,104.8100,39.0400,285.3800,37.4600,93.5100,7.4200,17.2400,23.9700,74.7000,11.2500,23.5600,86.8400,130.6000,105.2900,15.5700,227.9500,58.0000,198.4300,26.5400,3.6900,34.9100,58.0300,70.3900,15.0500,20.1700,11.1900,17.1400,58.8000,36.7900,1.3500,17.2600,14.4800,205.4500,22.5800,21.6300,27.7100,20.4300,214.3300,35.8900,104.1100,63.8400,18.5300,178.2800,87.4100,58.7800,138.3500,27.5900,56.0300,43.3700,63.5200,33.2100,25.9700,136.2200,67.4800,6.9200,18.9200,17.6900,283.5100,165.0400,28.2600,4.3200,184.7900,93.2000,79.3700,504.6200,92.2300,134.2100,8.7800,44.7400,19.4800,18.5400,182.5600,32.8700,292.3100,15.6500,85.6200,135.1200,39.9600,182.9100,16.6700,188.3200,633.6200,81.3000,112.0900,22.3000,275.2700,53.9600,174.4800,152.0800,35.0100,178.6600,53.7700,55.5700,96.1900,27.7200,119.2200,26.8500,13.5500,294.4400,47.3500,179.9500,147.0600,57.5800,11.9900,52.2900,172.9000,110.5800,41.0100,77.4100,24.0000,153.6600,91.9000,282.5000,25.0000,68.0100,40.9300,9.8600,267.1600,28.3900,11.3900,21.2300,14.2400,173.2100,7.0700,39.1000,21.7500,141.9900,153.0900,15.8300,49.3500,398.3000,365.1400,105.6700,14.1900,21.1500,46.9400,51.2900,37.2500,52.9100,243.4000,5.2100,144.1700,294.6800,19.7300,15.2300,15.2600,176.0100,133.4400,38.1800,231.5100,166.6800,120.6400,2.2300,27.0200,154.8000,6.4600,14.2400,14.2400,36.0800,87.6000,126.3400,7.0900,28.4600,34.1700,443.3600.


  •   Ver tabla
    • Fecha IVQ
      2017-01-18 443.3600
      2017-01-17 34.1700
      2017-01-16 28.4600
      2017-01-13 7.0900
      2017-01-12 126.3400
      2017-01-11 87.6000
      2017-01-10 36.0800
      2017-01-09 14.2400
      2017-01-06 14.2400
      2017-01-05 6.4600
      2017-01-04 154.8000
      2017-01-03 27.0200
      2016-12-30 2.2300
      2016-12-29 120.6400
      2016-12-28 166.6800
      2016-12-27 231.5100
      2016-12-23 38.1800
      2016-12-22 133.4400
      2016-12-21 176.0100
      2016-12-20 15.2600
      2016-12-19 15.2300
      2016-12-16 19.7300
      2016-12-15 294.6800
      2016-12-14 144.1700
      2016-12-13 5.2100
      2016-12-12 243.4000
      2016-12-09 52.9100
      2016-12-08 37.2500
      2016-12-07 51.2900
      2016-12-05 46.9400
      2016-12-02 21.1500
      2016-12-01 14.1900
      2016-11-30 105.6700
      2016-11-29 365.1400
      2016-11-28 398.3000
      2016-11-25 49.3500
      2016-11-24 15.8300
      2016-11-23 153.0900
      2016-11-22 141.9900
      2016-11-21 21.7500
      2016-11-18 39.1000
      2016-11-17 7.0700
      2016-11-16 173.2100
      2016-11-15 14.2400
      2016-11-14 21.2300
      2016-11-11 11.3900
      2016-11-10 28.3900
      2016-11-09 267.1600
      2016-11-08 9.8600
      2016-11-07 40.9300
      2016-11-01 68.0100
      2016-10-31 25.0000
      2016-10-28 282.5000
      2016-10-27 91.9000
      2016-10-26 153.6600
      2016-10-25 24.0000
      2016-10-24 77.4100
      2016-10-21 41.0100
      2016-10-20 110.5800
      2016-10-19 172.9000
      2016-10-18 52.2900
      2016-10-17 11.9900
      2016-10-14 57.5800
      2016-10-13 147.0600
      2016-10-12 179.9500
      2016-10-11 47.3500
      2016-10-10 294.4400
      2016-10-07 13.5500
      2016-10-06 26.8500
      2016-10-05 119.2200
      2016-10-04 27.7200
      2016-10-03 96.1900
      2016-09-30 55.5700
      2016-09-29 53.7700
      2016-09-28 178.6600
      2016-09-27 35.0100
      2016-09-26 152.0800
      2016-09-23 174.4800
      2016-09-22 53.9600
      2016-09-21 275.2700
      2016-09-20 22.3000
      2016-09-19 112.0900
      2016-09-16 81.3000
      2016-09-15 633.6200
      2016-09-14 188.3200
      2016-09-13 16.6700
      2016-09-12 182.9100
      2016-09-09 39.9600
      2016-09-08 135.1200
      2016-09-07 85.6200
      2016-09-06 15.6500
      2016-09-05 292.3100
      2016-09-02 32.8700
      2016-08-31 182.5600
      2016-08-30 18.5400
      2016-08-29 19.4800
      2016-08-26 44.7400
      2016-08-25 8.7800
      2016-08-24 134.2100
      2016-08-23 92.2300
      2016-08-22 504.6200
      2016-08-19 79.3700
      2016-08-18 93.2000
      2016-08-17 184.7900
      2016-08-16 4.3200
      2016-08-15 28.2600
      2016-08-11 165.0400
      2016-08-10 283.5100
      2016-08-09 17.6900
      2016-08-08 18.9200
      2016-08-05 6.9200
      2016-08-04 67.4800
      2016-08-03 136.2200
      2016-08-02 25.9700
      2016-08-01 33.2100
      2016-07-29 63.5200
      2016-07-28 43.3700
      2016-07-27 56.0300
      2016-07-26 27.5900
      2016-07-25 138.3500
      2016-07-22 58.7800
      2016-07-21 87.4100
      2016-07-20 178.2800
      2016-07-19 18.5300
      2016-07-18 63.8400
      2016-07-15 104.1100
      2016-07-14 35.8900
      2016-07-13 214.3300
      2016-07-12 20.4300
      2016-07-11 27.7100
      2016-07-08 21.6300
      2016-07-07 22.5800
      2016-07-06 205.4500
      2016-07-05 14.4800
      2016-07-04 17.2600
      2016-07-01 1.3500
      2016-06-30 36.7900
      2016-06-29 58.8000
      2016-06-28 17.1400
      2016-06-27 11.1900
      Descargar esta tabla para Excel  




Noticias y publicaciones




Invitación al conversatorio: "Escenario electoral 2017"



Jueves 26 de enero de 2017. De 08h00 a 10h30.

Ver más



Seminario - taller: Manejo y Administración de Portafolios



Del 30 de enero al 03 de febrero de 2017.
Hora de 17h00 a 20h00

Ver más



Conferencia sobre la Bolsa y su funcionamiento.



Próxima Conferencia: Miércoles, 25 de enero de 2017
De 17h00 a 21h00

Ver más



Conferencias para Universidades, empresas o grupos



Conferencia

Ver más



El SRI recauda casi $ 110 millones a través de TBC



La emisión en bolsa de TBC se inició en enero...

Ver más



Entrevistas a la Dra. Mónica Villagomez por temas relacionados a TBCs





Ver más



Entrevista a Dra. Mónica Villagomez Contacto Directo: Emisiones de TBCs y su negociación.





Ver más



Entrevista a Dra. Mónica Villagomez RTS: Pago del estado a los acreedores con TBCs



Entrevista de RTS a Mónica Villagomez de Anderson.

Ver más



En primer mes se negocian $ 59,7 millones con Títulos del Banco Central



En un mes de funcionamiento del nuevo mecanismo de pagos con títulos del Banco Central...

Ver más



BVQ: la negociación de los TBC’s en bolsa impulsará su utilización



Los TBC’s que fueron creados desde mediados de 2015, bajo la resolución 080 y 094 de la Junta de Política...

Ver más



BVQ: la negociación de los TBC’s en bolsa impulsará su utilización.



La decisión de permitir la negociación de Los Títulos del Banco Central (TBC) a través de las bolsas de valores...

Ver más



Expectativa en proveedores del Estado por los pagos.



Juan Conumba vive por más de 30 años en el sector de Quijos-Huaico, en la provincia de Napo...

Ver más



El mercado bursátil espera mantener las cifras de 2015



Las bolsas de valores son el mejor medidor de la economía nacional, lo dicen sus representantes...

Ver más



Los Títulos del Banco Central podrán negociarse a través de las Casas de Valores.



La Bolsa de Valores de Quito (BVQ) negocia, desde inicios de este año, los valores denominados Títulos del Banco Central (TBC)...

Ver más



¿Cómo potencializar el Mercado de Valores?



Mónica Villagómez, Presidenta del Directorio de la Bolsa de Valores de Quito.

Ver más



Intervenciones Asamblea Sesión 276.



Asambleísta René Yandún.

Ver más



Intervenciones Asamblea Sesión 276.



Asambleísta Galo Borja.

Ver más



Intervenciones Asamblea Sesión 276.



Asambleísta Galo Borja.

Ver más



Intervenciones Asamblea Sesión 276.



Asambleísta Ximena Peña.

Ver más



Intercolegiales - Bolsa de Valores Quito.



Gama TV 24/03/2014

Ver más



Concurso Junior Achievement "La Compañía".



Ecuador TV 25/03/2014

Ver más



Entrevista: Mónica Villagomez - Bolsa de Valores de Quito.



RTU 18/03/2014

Ver más



Concurso de la Bolsa de Valores de Quito.



RTS 25/03/2014

Ver más



Entrevista a Marcelo Delgado, oficial de marketing de la BVQ.



Marcelo Delgado, representante de la Bolsa de Valores...

Ver más






Entrevista: Dra. Mónica Villagómez, Presidenta de la Bolsa de Valores de Quito.



Radio Centro 17/07/2014

Ver más






Richard Martínez: "La Junta Reguladora debe cumplir con sus responsabilidades acorde a la Constitución".



Radio Centro 17/07/2014.

Ver más






Entrevista: Dra. Mónica Villagómez, Presidenta de la Bolsa de Valores de Quito.



Radio Democracia 27/03/2014

Ver más






Entrevista con Mónica Villagómez, César Augusto Morales y Pablo Dávalos.



Radio Quito 24/03/2014

Ver más






Entrevista: Mónica Villagómez, Presidenta del Directorio de la Bolsa de Valores de Quito.



Radio HCJB 17/03/2014

Ver más






Entrevista: Mónica Villagómez, Presidenta del Directorio de la Bolsa de Valores de Quito.



Radio Asamblea 14/03/2014

Ver más






Entrevista: Mónica Villagómez, Presidenta del Directorio de la Bolsa de Valores de Quito.



FM Mundo 13/03/2014

Ver más






Entrevista: Mónica Villagómez, Presidenta del Directorio de la Bolsa de Valores de Quito.



Noti Hoy 17/03/2014.

Ver más






Entrevista a Marcelo Delgado, oficial de marketing de la BVQ.



Radio Tarqui 25/03/2014

Ver más






Entrevista a Mónica Villagómez, presidente ejecutiva de la BVQ.



Radio Quito 20/09/2013

Ver más



Mónica Villagómez: 'una bolsa pública tendrá un evidente conflicto de interés'.



Hace dos semanas...

Ver más



Mónica Villagómez: ‘Con la nueva ley, instituciones públicas reportarán operaciones’.



La presidenta del directorio de la Bolsa de Valores de Quito...

Ver más



Vía libre para la creación de una bolsa de valores pública en el país.



Tras varios intentos, desde el 2008 por reformar la Ley de Mercado de Valores...

Ver más



La nueva Ley bursátil contó con el respaldo de cien asambleístas.



La Asamblea Nacional despachó un tema económico justo a tiempo para abordar...

Ver más



Con 100 votos a favor se aprobó ley del sector bursátil.



El pleno de la Asamblea aprobó ayer, con 100 votos a favor, el proyecto...

Ver más



Asamblea aprueba ley que regula el mercado bursátil.



El reglamento crea un marco adecuado en beneficio...

Ver más



Sesión 265 Intervención Asambleísta Ximena Peña.



Asamblea Nacional del Ecuador.

Ver más



Sesión 265 Intervención Asambleísta René Yandún.



Asamblea Nacional del Ecuador.

Ver más



Sesión 265 Intervención Asambleísta Patricio Donoso.



Asamblea Nacional del Ecuador.

Ver más



Sesión 265 Intervención Asambleísta Paola Pabón.



Asamblea Nacional del Ecuador.

Ver más




Calculadoras




La BVQ se transforma
Códigos FIGI
SmartBVQ
Versión Ipad Versión Iphone Versión Android
Tu Decisión Bursátil

Encuéntrenos en:
Índices Regionales
Indices Regionales
IPSA Chile CHILE-IPSA
4,290 0.00 0.00 % NO CHANGE
IGBVL Perú PERÚ-IGBVL
15,1010.00 0.00 % NO CHANGE
IGBC Colombia COLOMBIA-IGBC
10,0690.00 0.00 % NO CHANGE
Mercados internacionales
Tipo de Cambio
Title

Popup Dialog Box Powered By : XYZScripts.com