Bienvenido a la Bolsa de Valores de Quito
22 de agosto de 2017 23h13
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

      1166.3400,1166.3400,1162.7800,1162.7800,1155.4500,1154.2500,1154.8400,1152.5000,1154.8400,1158.9600,1162.0699,1168.7800,1172.2900,1171.1200,1168.2100,1195.9000,1195.9000,1196.1801,1195.7400,1192.6700,1192.6700.

      Semestral

      1082.8600,1084.9700,1090.9200,1088.7500,1085.5300,1085.5300,1081.3101,1084.4700,1089.8600,1089.8600,1090.9200,1091.9700,1091.9700,1091.9700,1116.2900,1118.2000,1121.4800,1121.4800,1119.3700,1118.3101,1116.0900,1121.5900,1122.0601,1095.3900,1089.5300,1087.1899,1101.3600,1116.2200,1116.2200,1110.3600,1128.1400,1124.6200,1128.1400,1128.1400,1123.4500,1123.4500,1122.2800,1178.7600,1183.2000,1186.1600,1186.1600,1180.3000,1167.8101,1157.5000,1153.0601,1154.2300,1147.2000,1147.2000,1136.6500,1134.7700,1133.6000,1137.6801,1137.6400,1137.6400,1137.6400,1130.4500,1131.6200,1132.9500,1137.6400,1137.6400,1131.9800,1131.9800,1129.1400,1129.1400,1129.1400,1129.0900,1130.2600,1132.6000,1136.1200,1148.4600,1154.2500,1150.7300,1149.5601,1147.2100,1141.0400,1139.7100,1141.6700,1133.5200,1147.3400,1163.9900,1149.8500,1162.9600,1162.9600,1154.2900,1154.2900,1154.2900,1154.2900,1154.2900,1134.7300,1128.8700,1131.2200,1126.2100,1140.9100,1140.9100,1139.7400,1138.6100,1140.9600,1157.4100,1157.4100,1167.4700,1166.3400,1166.3400,1162.7800,1162.7800,1155.4500,1154.2500,1154.8400,1152.5000,1154.8400,1158.9600,1162.0699,1168.7800,1172.2900,1171.1200,1168.2100,1195.9000,1195.9000,1196.1801,1195.7400,1192.6700,1192.6700.

      Anual

      1037.1100,1036.2900,1037.1100,1037.9301,1014.3600,1014.3600,1015.1800,1032.2500,1033.8900,1033.8900,1032.2500,1032.2500,1030.6100,1033.0699,1033.8900,1034.7100,1011.1400,1011.1400,1011.1400,1033.8900,1031.4301,1031.6300,1031.6300,1031.6300,1036.8500,1036.8500,1036.8500,1035.5900,1034.7700,1036.0699,1036.0699,1036.0699,1037.7200,1037.7200,1037.7200,1035.8400,1035.8400,1035.8400,1036.6600,1036.6600,1036.6600,1035.8400,1036.6600,1036.6600,1035.8400,1033.8700,1033.0500,1036.1899,1036.7700,1035.1300,1036.7700,1035.9500,1038.7400,1039.5601,1037.9200,1040.3800,1037.9200,1040.3800,1033.6000,1033.6000,1033.6000,1041.8101,1041.8101,1040.9900,1040.9900,1042.8199,1033.3000,1033.3000,1033.5400,1035.6000,1035.2900,1034.4700,1034.4700,1035.6300,1036.4500,1036.4500,1036.4500,1033.1200,1032.8199,1033.6400,1033.6400,1033.6400,1033.6400,1034.4600,1037.9100,1040.3700,1040.3700,1040.3700,1039.6500,1041.4301,1042.8400,1043.8900,1042.4800,1042.5400,1042.5400,1056.2700,1060.4900,1063.7200,1070.0500,1079.8600,1079.8600,1079.8600,1067.1899,1072.4700,1081.3600,1080.3101,1080.3101,1079.5800,1079.5800,1079.5800,1076.4200,1075.3600,1076.0800,1070.8000,1069.7500,1069.7500,1066.5800,1072.3000,1075.4700,1081.8101,1082.8600,1084.9700,1090.9200,1088.7500,1085.5300,1085.5300,1081.3101,1084.4700,1089.8600,1089.8600,1090.9200,1091.9700,1091.9700,1091.9700,1116.2900,1118.2000,1121.4800,1121.4800,1119.3700,1118.3101,1116.0900,1121.5900,1122.0601,1095.3900,1089.5300,1087.1899,1101.3600,1116.2200,1116.2200,1110.3600,1128.1400,1124.6200,1128.1400,1128.1400,1123.4500,1123.4500,1122.2800,1178.7600,1183.2000,1186.1600,1186.1600,1180.3000,1167.8101,1157.5000,1153.0601,1154.2300,1147.2000,1147.2000,1136.6500,1134.7700,1133.6000,1137.6801,1137.6400,1137.6400,1137.6400,1130.4500,1131.6200,1132.9500,1137.6400,1137.6400,1131.9800,1131.9800,1129.1400,1129.1400,1129.1400,1129.0900,1130.2600,1132.6000,1136.1200,1148.4600,1154.2500,1150.7300,1149.5601,1147.2100,1141.0400,1139.7100,1141.6700,1133.5200,1147.3400,1163.9900,1149.8500,1162.9600,1162.9600,1154.2900,1154.2900,1154.2900,1154.2900,1154.2900,1134.7300,1128.8700,1131.2200,1126.2100,1140.9100,1140.9100,1139.7400,1138.6100,1140.9600,1157.4100,1157.4100,1167.4700,1166.3400,1166.3400,1162.7800,1162.7800,1155.4500,1154.2500,1154.8400,1152.5000,1154.8400,1158.9600,1162.0699,1168.7800,1172.2900,1171.1200,1168.2100,1195.9000,1195.9000,1196.1801,1195.7400,1192.6700,1192.6700.


  •   Ver tabla
    • Fecha Global Financiero Industrial Servicio
      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
      Descargar esta tabla para Excel  
Fecha: 0        Valor: 0
  •   Ver más gráficos
    • Mensual

      91.4,90.25,100.25,104.88,141.78,140.1,153.5,152.71,152.15,98.58,94.89,96.74,102.27,96.94,97,93.09,30.27,91.15,99.2,77.16,79.11.

      Semestral

      91.62,91.65,82.96,89.25,83.41,85.7,131.58,135.64,97.13,96.98,97.4,83.29,87.98,122.6,128.63,115.85,114.2,113.02,110.67,92.89,93.99,84.74,77.05,75.07,84.85,82.02,105.69,110.14,123.79,130.3,128.64,130.09,129.9,111.17,88.67,92.58,78.82,82.42,85.05,89.1,86.84,83.99,82.16,76.58,78.47,81.47,77.02,69.83,94.47,97.37,98.65,112.65,125.75,97.05,91.65,90.99,61.45,61.48,95.94,103.71,103.9,113.93,113.13,89.22,72.17,66.64,74.07,95.62,94.68,92.29,78.46,81.18,77.44,77.8,74.92,106.45,107.42,109.16,101.75,99.22,80.2,86.41,92.28,82.18,83.4,86.12,83.95,81.4,126.33,145.19,124.65,135.5,127.04,131.67,119.07,109.92,102.72,94.91,88.32,83.64,91.4,90.25,100.25,104.88,141.78,140.1,153.5,152.71,152.15,98.58,94.89,96.74,102.27,96.94,97,93.09,30.27,91.15,99.2,77.16,79.11.

      Anual

      132.58,125.74,129.94,130.54,120.18,123.35,96.33,94.56,87.94,64.23,61.6,66.77,65.49,68.75,98.36,92.42,84.78,90.57,90.77,91,102.77,111.09,107.41,114.21,121.62,116.75,104.11,100.56,105.31,99.77,100.68,113.08,107.51,96.69,119.52,113.94,110.97,117.52,118.98,91.18,75.66,60.52,56.85,58.06,63.37,76.15,90.5,99.28,100.81,102.88,114.39,123.11,131.74,131.64,105.85,109.12,114.78,112.77,82.86,100.39,106.23,104.36,100.24,129.21,121.38,98.85,97.84,125.8,132.08,121.72,103.44,104.3,75.88,76.3,81.32,137.86,128.92,104.71,102.59,103.33,81.13,81.87,88.5,85.28,90.63,97.54,109.01,130.86,162.54,158.21,158.96,152.27,115.99,91.28,87.53,83.82,84.71,95.76,98.96,134.17,141.35,143.87,133.77,124.47,96.69,83.54,73.9,74.96,79.67,80.72,84.83,75.58,88.74,87.33,90.98,95.55,95.04,97.24,97.51,98.04,91.62,91.65,82.96,89.25,83.41,85.7,131.58,135.64,97.13,96.98,97.4,83.29,87.98,122.6,128.63,115.85,114.2,113.02,110.67,92.89,93.99,84.74,77.05,75.07,84.85,82.02,105.69,110.14,123.79,130.3,128.64,130.09,129.9,111.17,88.67,92.58,78.82,82.42,85.05,89.1,86.84,83.99,82.16,76.58,78.47,81.47,77.02,69.83,94.47,97.37,98.65,112.65,125.75,97.05,91.65,90.99,61.45,61.48,95.94,103.71,103.9,113.93,113.13,89.22,72.17,66.64,74.07,95.62,94.68,92.29,78.46,81.18,77.44,77.8,74.92,106.45,107.42,109.16,101.75,99.22,80.2,86.41,92.28,82.18,83.4,86.12,83.95,81.4,126.33,145.19,124.65,135.5,127.04,131.67,119.07,109.92,102.72,94.91,88.32,83.64,91.4,90.25,100.25,104.88,141.78,140.1,153.5,152.71,152.15,98.58,94.89,96.74,102.27,96.94,97,93.09,30.27,91.15,99.2,77.16,79.11.


  •   Ver tabla
    • Fecha IRRF Prom Rend Pond 60 días Prom última semana
      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
      Descargar esta tabla para Excel  
Fecha: 0        Valor: 0
  •   Ver más gráficos
    • Mensual

      59.9100,218.5400,196.6600,68.4500,694.6500,54.1600,14.2800,176.9000,52.5900,62.2000,33.5700,105.3400,138.8500,207.1500,69.6000,70.5900,136.4000,43.7200,27.5100,421.0400,32.8600.

      Semestral

      65.1600,29.0700,29.3600,9.6400,68.5300,83.2600,57.5900,348.0600,20.8200,68.8700,49.3500,73.1200,117.5700,45.3000,245.7900,156.7500,211.0600,62.5600,325.8500,248.9800,360.8100,68.2500,30.5100,45.3300,71.5000,40.0500,34.3000,105.2200,53.4700,122.6800,41.1800,21.0400,70.1500,175.0500,23.1900,87.6700,31.7200,64.1200,268.0400,74.4100,268.2700,28.4500,150.7600,55.1800,20.4100,237.2400,68.5500,234.9400,91.0800,19.3500,59.0800,10.8000,83.4100,31.1000,26.0100,152.4900,106.2600,203.2600,91.4800,29.9600,199.0700,70.8300,33.4100,2.7300,6.3900,73.9200,30.4300,26.4400,161.6400,314.2500,23.7500,100.2700,115.7000,9.8900,83.0300,7.3000,52.6900,117.5000,15.5800,14.8000,53.7700,170.6600,291.2800,25.0200,24.3700,28.3900,64.1100,37.7200,29.8000,58.4400,26.1200,102.1900,40.3600,63.9500,206.7800,19.5200,272.0800,56.9900,8.8000,59.9100,218.5400,196.6600,68.4500,694.6500,54.1600,14.2800,176.9000,52.5900,62.2000,33.5700,105.3400,138.8500,207.1500,69.6000,70.5900,136.4000,43.7200,27.5100,421.0400,32.8600.

      Anual

      15.6500,85.6200,135.1200,39.9600,182.9100,16.6700,188.3200,633.6200,81.3000,112.0900,22.3000,275.2700,53.9600,174.4800,152.0800,35.0100,178.6600,53.7700,55.5700,96.1900,27.7200,119.2200,26.8500,13.5500,294.4400,47.3500,179.9500,147.0600,57.5800,11.9900,52.2900,172.9000,110.5800,41.0100,77.4100,24.0000,153.6600,91.9000,282.5000,25.0000,68.0100,40.9300,9.8600,267.1600,28.3900,11.3900,21.2300,14.2400,173.2100,7.0700,39.1000,21.7500,141.9900,153.0900,15.8300,49.3500,398.3000,365.1400,105.6700,14.1900,21.1500,46.9400,51.2900,37.2500,52.9100,243.4000,5.2100,144.1700,294.6800,19.7300,15.2300,15.2600,176.0100,133.4400,38.1800,231.5100,166.6800,120.6400,2.2300,27.0200,154.8000,6.4600,14.2400,14.2400,36.0800,87.6000,126.3400,7.0900,28.4600,34.1700,443.3600,15.7200,81.9100,40.8900,19.8900,72.1600,79.0400,72.6700,12.8800,75.7700,82.9700,73.9000,25.9200,68.5400,39.7400,77.5400,88.5200,49.2200,89.2200,7.1100,129.0100,144.9600,70.5100,8.1600,99.3200,122.8100,67.1400,119.8200,179.0800,65.1600,29.0700,29.3600,9.6400,68.5300,83.2600,57.5900,348.0600,20.8200,68.8700,49.3500,73.1200,117.5700,45.3000,245.7900,156.7500,211.0600,62.5600,325.8500,248.9800,360.8100,68.2500,30.5100,45.3300,71.5000,40.0500,34.3000,105.2200,53.4700,122.6800,41.1800,21.0400,70.1500,175.0500,23.1900,87.6700,31.7200,64.1200,268.0400,74.4100,268.2700,28.4500,150.7600,55.1800,20.4100,237.2400,68.5500,234.9400,91.0800,19.3500,59.0800,10.8000,83.4100,31.1000,26.0100,152.4900,106.2600,203.2600,91.4800,29.9600,199.0700,70.8300,33.4100,2.7300,6.3900,73.9200,30.4300,26.4400,161.6400,314.2500,23.7500,100.2700,115.7000,9.8900,83.0300,7.3000,52.6900,117.5000,15.5800,14.8000,53.7700,170.6600,291.2800,25.0200,24.3700,28.3900,64.1100,37.7200,29.8000,58.4400,26.1200,102.1900,40.3600,63.9500,206.7800,19.5200,272.0800,56.9900,8.8000,59.9100,218.5400,196.6600,68.4500,694.6500,54.1600,14.2800,176.9000,52.5900,62.2000,33.5700,105.3400,138.8500,207.1500,69.6000,70.5900,136.4000,43.7200,27.5100,421.0400,32.8600.


  •   Ver tabla
    • Fecha IVQ
      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
      Descargar esta tabla para Excel  




Noticias y publicaciones




Conferencia sobre la Bolsa y su funcionamiento.



Próxima conferencia viernes, 25 de agosto de 2017 desde las 17h00.

Ver más



Conferencias para Universidades, empresas o grupos



Conferencia

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