Cotizaciónes al Cierre del Mercado 
Nacional e Internacional 
Dirección de Análisis y Estrategia

Consulta Cierre: 2009, mes anterior, actual 


                                     2-Sep-2010          
                                       VOLUMEN                          V A R I A C I O N E S                            
DIVISAS, METALES Y PETROLEO   CIERRE     (000)      AYER   1 SEM.   1 MES  3 MESES  6 MESES     ACUM.  1 AÑO                    
TC p/solventar obligaciones   13.0550              0.0012   0.0710   0.4822   0.1925   0.3291  -0.0109  -0.5877
TC 48 horas - venta           13.0430             -0.0430  -0.0070   0.4477   0.2490   0.2930  -0.0635  -0.6065
EURO (dólares)                 1.2824              0.0022   0.0099  -0.0347   0.0581  -0.0784  -0.1493  -0.1399
REAL (Brasil)                  1.7296             -0.0158  -0.0312  -0.0225  -0.0954  -0.0632  -0.0120  -0.1775
ORO (Londres)                1,251.35                6.10    13.94    69.60    28.30   117.62   156.40   295.90
PLATA (Nueva York)              19.54                0.18     0.38     1.14     1.24     2.64     2.62     4.34
West Texas I. /p (dpb)          75.02                1.01     1.70    -6.44     1.45    -4.71    -4.50     7.00
MEZCLA - México (dpb)           66.91                1.06     0.62    -7.80     1.67    -5.21    -8.60     2.58                 

   BOLSAS MUNDIALES           INDICE                     V A R I A C I O N  %   E N   D O L A R E S                             
CANADA       TSE-300        12,111.09    236,201    0.80%    4.26%    0.51%    1.39%    0.74%    3.11%   18.59%
E.U.A.       DOW JONES      10,320.10    149,916    0.49%    3.35%   -3.32%    0.69%   -0.83%   -1.04%   11.20%
E.U.A.       NASDAQ          2,200.01  1,628,081    1.06%    3.84%   -4.15%   -3.55%   -3.54%   -3.05%   11.84%
E.U.A.       S & P           1,090.10               0.91%    4.09%   -3.18%   -0.75%   -2.52%   -2.24%    9.58%
JAPON        NIKKEI          9,062.84  1,192,665    1.73%    1.95%   -2.82%    3.19%   -6.59%   -5.17%   -2.97%
INGLATERRA   FT-SE-100       5,371.04    990,584   -0.26%    3.30%   -3.55%    9.57%    0.81%   -5.37%    5.80%
ALEMANIA     XETRA DAX       6,083.85    119,786   -0.17%    2.10%   -0.69%   -2.89%   11.76%   14.01%   26.84%
FRANCIA      CAC-40          3,631.43    169,166    0.04%    3.69%   -0.60%   -0.99%    1.09%    2.99%   12.72%
ESPAÑA       IBEX-35        10,537.60    274,494   -0.24%    4.52%   -0.12%    8.55%    6.28%   -1.47%    6.25%
RUSIA        ASPMT           1,401.81 40,767,017    0.49%    3.56%   -4.29%    5.75%   -0.37%    0.10%   35.52%
CHINA        SHASHR          2,782.58  8,664,025    1.30%    1.90%   -1.14%    3.52%  -13.41%  -18.82%   -2.00%
COREA        KOSPI           1,775.73    291,044    0.96%    3.44%   -1.08%   13.86%    7.31%    4.01%   16.40%
HONG KONG    HANG SENG      20,868.92  1,272,296    1.22%    1.31%   -2.63%    7.46%   -0.31%   -4.82%    6.61%
MALASIA      KLSE COMP       1,441.07    155,347    0.73%    2.85%    6.76%   19.21%   21.09%   24.12%   39.63%
SINGAPUR     STRAITS T       2,986.66    445,960    0.21%    2.82%   -0.95%   14.30%   12.36%    7.67%   24.69%
TAILANDIA    THAI SET          920.54  9,096,026    0.16%    4.59%   10.27%   28.43%   31.88%   34.54%   53.92%
TAIWAN       WEIGHTED        7,720.82  3,077,962    0.79%    0.42%   -2.99%    8.24%    1.72%   -5.18%   12.80%
ARGENTINA    MERVAL          2,415.92      5,197    0.92%    3.98%   -1.84%    8.50%    3.23%    0.18%   34.40%
BRASIL       BOVESPA        66,754.13    281,602    0.75%    6.14%   -1.56%   11.45%    2.06%   -2.00%   32.15%
CHILE        IGPA           21,546.42               0.25%    4.34%    9.30%   27.66%   28.22%   32.23%   61.26%
MEXICO       IPC (en dólares 2,486.83    132,122    0.53%    4.04%   -4.64%    1.21%   -1.17%    1.28%   21.32%

   ADR'S                      CIERRE    VOLUMEN     AYER   1 SEM.    1 MES  3 MESES  6 MESES    ACUM.    1 AÑO 
AMX          América Movil      49.00      1,968    0.82%    5.95%   -3.94%    0.68%    9.13%    4.30%   13.24%
CX           Cemex               8.18     12,848    0.62%    5.96%  -15.67%  -24.82%  -15.84%  -30.80%  -33.06%
FMX          Femsa              50.99        778    2.18%    4.17%    1.70%   17.25%   14.71%    6.50%   46.19%
GMK          Gruma               5.55          6   -0.94%    4.67%   -5.97%  -11.24%  -31.51%  -20.41%   -3.69%
ICA          Ica                 9.31        259   -0.21%    1.53%  -10.22%   -2.31%   -1.48%   -0.43%   16.52%
KOF          KOF                77.10        100    0.43%    3.91%   11.24%   11.74%   14.31%   17.32%   77.12%
TMX          Telmex L           14.15      1,029    0.64%    1.07%   -3.21%    0.35%   -9.18%  -14.66%  -22.34%                 

                                        VOLUMEN                         V A R I A C I O N   %                    MULTIPLO
BOLSA MEXICANA DE VALORES     CIERRE      (000)     AYER   1 SEM.    1 MES  3 MESES  6 MESES    ACUM.    1 AÑO    P/U      P/VL 
IPC                         32,417.33  132,121.8    0.24%    3.84%   -1.22%    3.20%    1.13%    0.92%   15.97%   18.32    2.68 
INMEX                        1,843.94  117,054.2    0.03%    3.39%   -2.14%    2.15%   -0.21%   -3.36%   14.01%
IMC30                          452.78   27,811.1   -0.12%    2.23%   -1.29%    2.58%   -1.44%   -0.59%   25.71%
Núm.de operaciones               25,703

BBVA *                        165.350        4.2    0.49%    5.76%   -6.68%   25.66%   -2.77%  -30.01%  -28.26%
C *                            50.500   12,904.9    0.64%    5.56%   -3.99%    0.80%   17.12%   15.85%  -19.15%
SAN *                         160.100        3.8    0.06%    6.73%   -6.13%   25.36%   -4.95%  -25.82%  -19.07%
GFINBUR O                      49.220      235.9   -0.71%    3.45%    7.16%   17.50%   12.25%   29.08%   38.53%   24.66    2.62
GFMULTI O                       5.860               0.00%    0.00%    0.00%    0.00%    0.00%    0.00%   17.20%  -51.22    1.50
GFNORTE O                      49.110    4,806.9    0.74%    6.51%   -3.69%   -0.45%    1.24%    2.65%   28.06%   16.07    2.13
SANMEX B                       15.800               0.00%    0.00%    0.00%    0.00%   14.49%   18.80%   -1.25%    8.89    1.30 

                              CIERRE    VOLUMEN     AYER   1 SEM.    1 MES  3 MESES  6 MESES    ACUM.    1 AÑO      P/U    P/VL 
ACCELSA B                       7.400               0.00%    0.00%    0.00%    4.23%    8.82%    8.82%   15.63%  -47.96    1.11
ALFA A                         92.980      379.2    0.23%    0.44%   -4.70%    2.54%    6.80%   11.46%   65.44%   11.37    1.79
ALSEA *                        12.370    1,673.0   -0.16%   -0.48%   -2.68%   -3.51%    7.66%   22.60%   43.01%      26    2.61
AMX L                          31.930   25,761.9    0.50%    5.55%   -0.56%    2.83%   11.64%    3.74%    8.05%   17.69    4.85
ARA *                           7.660    2,094.9   -0.39%    3.37%   -7.93%   -4.01%  -10.30%  -15.92%    0.26%   13.24    1.10
ARCA *                         51.060      294.1   -1.68%    2.12%    7.61%   16.63%   21.34%   17.68%   57.84%   17.36    2.57
ASUR B                         55.780    1,705.6    2.18%   -0.18%  -16.91%  -12.61%  -18.09%  -17.90%    2.27%   15.14    1.17
AUTLAN B                       24.710      228.9    0.41%    0.16%  -11.15%   -9.29%  -13.36%  -20.08%   -7.21%   32.49    2.38
AXTEL CPO                       7.000    2,048.0   -0.57%    1.45%  -15.05%   -1.41%  -31.03%  -40.98%  -13.15%  -64.81    1.10
BACHOCO B                      19.810        5.5    0.10%   -0.65%    3.28%  -13.42%  -13.83%  -20.76%  -17.46%   16.50    0.78
BEVIDES B                      15.000               0.00%    0.00%    0.00%    0.00%   42.86%   47.78%   42.86%   38.73    4.49
BIMBO A                        92.630      289.7   -0.39%    2.00%   -0.43%    1.55%   -4.25%    7.02%   26.73%   18.11    2.67
BOLSA A                        21.600        1.5   -0.28%    6.72%    0.93%    9.87%   16.25%   39.63%   38.82%            2.29
CABLE CPO                      27.000               0.00%    0.00%    0.00%    8.00%  -16.92%  -16.92%  -18.18%  -20.61    2.46
CEL *                          49.050               0.00%    0.00%    0.00%    0.00%   -0.91%   -5.33%   10.95%          -11.60
CEMEX CPO                      10.710   43,897.9    0.09%    5.21%  -12.71%  -22.95%  -10.25%  -28.51%  -33.26%  -11.41    0.52
CICSA B-1                       7.600      116.3   -1.30%    0.40%    7.95%    6.00%  -11.63%   -6.06%   15.15%   35.08    2.06
CIE B                           6.200        0.1   -1.59%   -1.59%   -2.21%   -6.06%   -4.62%   -8.15%   -6.20%   -5.95    1.16
CMOCTEZ *                      30.500       25.5    0.00%    2.38%    0.33%    2.07%   -0.33%    1.67%   16.19%   17.34    2.98
CMR B                           3.250               0.00%   -5.25%  -11.92%    3.17%    8.33%    7.26%  -22.62%    0.00    0.84
CNCI B                          0.268               0.00%    0.37%   -4.29%  -12.42%  -27.57%  -11.84%  -24.08%  -71.15    1.02
PAPPEL*                        10.770      213.4    0.37%    1.60%    6.00%   -5.28%   19.40%   73.99%   90.62%    1.74    0.38
COLLADO *                      23.500               0.00%    0.00%    0.00%    0.00%    0.00%    0.00%    0.00%            1.59
COMERCI UBC                    11.190      114.4   -2.53%   -0.71%   -5.65%   -5.17%    1.18%    1.82%   10.68%   16.70    0.84 
                              CIERRE    VOLUMEN     AYER   1 SEM.    1 MES  3 MESES  6 MESES    ACUM.    1 AÑO      P/U    P/VL 
COMPART O                      75.650        0.5    0.29%    3.67%   -0.85%   10.31%    6.90%   12.01%   57.60%   18.47    7.10
CONTAL *                       37.000      229.4    0.05%    0.52%    2.21%   10.81%    4.82%   11.85%   45.10%   17.68    3.36
CONVER A                        5.400               0.00%    0.00%   -1.46%   -1.65%   32.59%   41.53%   62.55%    8.41    0.79
CYDSASA A                      17.430               0.00%    0.17%    2.53%   11.73%   24.41%   16.98%   37.24%    8.92    0.80
KUO B                          14.700      700.4   -0.68%   -3.29%   -3.92%    2.80%   25.64%   33.64%   71.13%   11.02    1.35
ELEKTRA *                     456.300      103.6    3.99%    1.78%   -9.10%  -10.16%  -32.63%  -28.99%  -11.18%  111.62    3.25
FEMSA UBD                      66.420    2,971.7    1.73%    3.57%    5.13%   19.68%   17.27%    6.02%   39.33%    6.27    2.25
FRAGUA B                      107.000               0.00%    1.90%    1.90%    4.90%    4.90%  -17.69%    2.88%   16.94    2.37
GAP B                          38.470      978.8    0.44%    2.29%   -8.56%  -12.71%  -11.81%   -5.43%   10.17%   15.68    0.81
GCARSO A1                      59.870      297.0   -0.55%    6.57%   27.11%   46.35%   32.22%   49.68%   49.38%   22.95    2.68
GCC *                          41.490               0.00%   -2.33%   -4.29%   -7.80%   -9.78%   -5.70%   12.14%  129.54    1.14
GEO B                          35.560    1,965.0    0.65%    5.11%   -3.50%    0.40%   -6.94%    2.33%   14.41%   11.90    2.46
GEUPEC B                       49.500               0.00%   -7.98%    1.02%    5.32%   -2.17%   -2.94%   16.47%  135.32    3.45
GFAMSA A                       15.610    3,326.1    2.23%    8.93%  -12.99%  -24.11%  -36.21%  -38.18%  -18.49%   20.12    0.79
GIGANTE *                      22.000        0.7    4.76%    7.32%    2.80%   16.40%   17.02%   16.34%   54.39%   26.51    1.25
GISSA A                        10.400       30.5   -1.42%    6.12%    2.36%   -2.62%   35.06%  300.00%  300.00%   67.52    0.85
GMEXICO B                      34.630    7,223.0    0.49%    3.93%    1.08%   14.48%   10.46%   15.39%   50.37%   16.33    3.12
GMODELO C                      69.730      409.7   -1.16%    1.25%   -2.26%    1.19%    2.85%   -4.47%   37.97%   21.46    3.12
GMODERN A                      80.000               0.00%    0.00%    0.00%    0.00%    2.56%    2.56%    4.58%   11.44    1.25
GRUMA B                        18.210      833.2   -0.92%    4.54%   -3.55%   -8.58%  -29.96%  -21.07%   -8.31%   12.81    1.55
HERDEZ *                       17.810      196.3   -2.78%   -0.78%   -0.50%   -0.78%    1.71%    1.77%   11.31%    8.89    2.68
HILASAL A                       0.900        0.1    0.00%   -9.09%   -8.16%  233.33%  221.43%   66.67%   12.50%   -2.55    0.91 
                              CIERRE    VOLUMEN     AYER   1 SEM.    1 MES  3 MESES  6 MESES    ACUM.    1 AÑO      P/U    P/VL 
HOGAR B                         9.800        5.6   -2.00%   -1.80%    4.48%   -2.00%  -13.00%  -25.77%  -27.79%   -9.19    1.59
HOMEX *                        63.660      699.9    0.02%    4.51%    1.60%   14.15%    9.53%  -13.39%  -19.69%   12.55    1.97
ICA *                          30.260    1,569.7   -1.21%    0.43%   -7.35%   -0.46%    0.36%   -0.75%   11.37%            1.18
ICH B                          45.250      191.6   -1.78%   -6.08%   -4.68%   -0.81%    7.28%   -1.18%   -4.94%  -33.79    0.93
IDEAL B-1                      16.250      208.5    1.31%    3.70%    4.84%    5.86%   -4.52%   22.09%   50.32%            5.27
KIMBER A                       77.180      379.2    0.36%    4.45%   -3.52%   12.02%   14.29%   31.80%   35.90%   19.37   12.38
KOF L                         100.790       55.1    0.59%    3.84%   15.53%   14.46%   17.65%   17.08%   69.48%   19.31    2.85
LIVEPOL 1                      66.000               0.00%    0.00%    0.00%   -2.94%    9.82%   10.00%   30.69%   20.03    2.58
MASECA B                       11.800        0.3    0.00%    0.00%    0.00%    4.89%   12.38%   18.83%   53.25%   12.93    1.62
MEDICA B                       28.980               0.00%    3.50%   -0.07%    5.38%   28.80%   28.80%   31.79%   13.49    1.92
MEXCHEM *                      33.930    1,414.3   -0.99%    1.95%   -4.23%   -1.17%    8.54%   35.83%  100.30%   20.19    4.04
MINSA B                         7.600               0.00%    0.00%    1.33%    1.06%    1.33%    1.33%   22.58%   19.37    1.37
NAFTRAC 02                     32.400   84,722.6    0.22%    3.88%   -1.31%    3.09%    1.16%    1.00%   16.09%
OMA B                          19.610       18.3   -0.46%   -0.36%   -6.93%   -7.19%   -0.56%  -11.35%    0.56%   16.94    1.05
PENOLES *                     282.780       67.1   -0.48%    3.95%    3.02%   19.55%    8.84%    1.41%   35.70%   16.92    4.52
PINFRA *                       32.700      441.3    1.24%    3.81%   11.04%   16.91%   13.23%   11.60%   30.28%   16.85    4.26
POSADAS L                      15.100               0.00%    0.00%    0.00%    0.00%    6.34%    7.86%   27.97%   47.60    2.33
PYP B                          30.000               0.00%    0.00%    0.00%    0.00%    0.00%    0.00%   24.74%   -5.70    1.86
Q CPO                           8.700       10.5    0.69%    0.12%    0.00%    6.88%   22.54%   24.29%   64.15%   10.14    2.00
RCENTRO A                      11.160               0.00%    7.00%   13.76%    5.28%   -9.27%  -20.85%   -2.96%   64.29    1.50
SAB *                          16.000       10.1    3.23%    3.23%   11.11%  -25.58%  -19.19%  -37.25%  -33.31%   11.67    0.59 
                              CIERRE    VOLUMEN     AYER   1 SEM.    1 MES  3 MESES  6 MESES    ACUM.    1 AÑO      P/U    P/VL 
SANLUIS CPO                     4.550               0.00%    4.60%    3.41%   20.05%   84.32%   97.83%   97.83%  197.82    1.27
SARE B                          2.640      925.5    2.33%    2.33%   -4.69%  -11.71%  -38.46%  -45.45%  -49.81%    6.25    0.35
SIMEC B                        30.970      148.1   -0.10%    1.31%    4.70%   -0.48%   -4.56%  -13.68%  -12.12%  -84.76    0.82
SORIANA B                      33.430      517.1    0.18%    1.83%    0.57%   -1.07%   -7.19%    1.98%    4.27%   19.55    1.80
TEKCHEM A                       0.649               0.00%    0.00%    0.00%    0.00%    0.00%    0.00%    0.00%   -1.11    0.36
TELECOM A1                     63.990               0.00%    6.65%    3.21%    1.78%   10.73%   10.04%   17.61%   15.02    3.07
TELINT L                       11.600       88.7    0.00%   -0.17%   -0.26%   -0.09%    0.09%   -0.26%   35.83%            2.19
TELMEX A                        9.080       22.6    0.00%    0.78%   -0.22%   -0.22%   -7.82%  -17.45%  -27.36%    9.17    3.87
TELMEX L                        9.190   11,640.2    0.44%    0.66%   -0.11%    1.43%   -7.27%  -16.15%  -26.42%    9.28    3.92
TLEVISA CPO                    49.550    1,726.2   -0.68%    2.33%    0.98%    3.19%    1.10%   -8.63%    7.74%   22.82    3.42
TMM A                           6.880               0.00%    0.00%   31.30%   15.82%  -10.65%  -35.28%  -39.65%   -0.87    0.64
TVAZTCA CPO                     8.340    2,369.8   -1.30%   11.65%   19.66%   29.70%   21.04%   17.46%   48.66%   13.79    3.96
URBI *                         25.070    1,354.5   -0.08%    4.15%    2.66%    1.46%  -15.25%  -14.67%    2.91%   18.02    1.73
VITRO A                        10.930               0.00%    0.00%    0.00%    0.00%   58.41%   32.65%   46.71%   -4.57  404.90
WALMEX V                       29.540    9,841.1   -0.17%    3.47%   -0.51%    4.42%   -9.09%    0.65%   27.08%   28.80    4.68 

  FONDOS                      CIERRE    VOLUMEN     AYER   1 SEM.    1 MES  3 MESES  6 MESES    ACUM.    1 AÑO                  
NTE+CON B    RV              2.526777          1    0.37%    0.55%    0.13%    0.89%    1.82%    1.44%    4.44%
NTE+DE B     RV              2.456948          1    2.10%    2.86%   -0.15%    2.83%    3.22%   -0.05%   16.59%
NTE+USA B    RV              0.115215          1    1.71%    2.96%    1.09%    1.45%   -0.87%   -5.28%    2.69%
NTE+EMP B    RV             104.57555          1    0.88%    1.41%    0.36%    2.97%    7.35%    5.88%   13.47%
NTE+GL B     RV              3.936610          1    2.28%    4.75%    2.81%    9.96%    1.36%   -5.93%   -1.14%
NTE+IN B     RV             23.341584          1    2.09%    2.77%   -0.07%    3.51%    1.98%   -0.17%   16.55%
NTE+FDF B    RV              1.417245          1    2.04%    3.35%    0.96%    4.35%    2.29%   -2.85%    3.53%
NTE+SEL B    RV              1.648268          1    2.12%    2.99%    0.20%    3.44%    3.78%    2.37%   22.25%
NTE-COB F2   Deuda           6.192986          1   -1.17%    0.66%    3.17%    0.88%    1.13%   -1.65%   -6.41%
NTE-LP F+    Deuda          15.933569          1   -0.01%   -0.06%    0.29%    0.93%    1.96%    2.90%         
NTEBONO F+   Deuda           1.660064          1   -0.13%   -0.47%    0.17%    1.14%    2.24%    4.20%    7.59%
NTE-CP F+    Deuda           1.847977          1    0.01%    0.05%    0.27%    0.80%    1.60%    2.16%
NTE-MP F+    Deuda          90.542732          1    0.01%    0.06%    0.30%    0.92%    1.86%    2.51%
NTEGUB F+    Deuda           9.187552          1    0.01%    0.06%    0.26%    0.75%    1.51%    2.01%    2.92%
NTEGUB I+    Deuda           9.495674          1    0.01%    0.09%    0.40%    1.16%    2.34%    3.12%    4.69%
NTE-PRIV F+  Deuda           5.251740          1    0.02%    0.09%    0.38%    1.32%    3.20%    3.94%   11.31%
NTESEM F3    Deuda          42.016633          1   -0.01%    0.01%    0.22%    0.83%    1.49%    2.01%    3.14%

© Copyright 2005. Derechos Reservados, Grupo Financiero Banorte.
[ Principal ] [ Términos Legales ]
PUBLICACIÓN PREPARADA POR CASA DE BOLSA BANORTE (BANORTE SECURITIES INTERNATIONAL) CON BASE EN FUENTES CONSIDERADAS COMO FIDEDIGNAS. "LA PRESENTE PUBLICACIÓN NO IMPLICA LA CERTIFICACIÓN DE LOS CRITERIOS Y DATOS EXPUESTOS POR EL EDITOR, POR LO QUE DE NINGUNA FORMA DEBE INTERPRETARSE COMO SUGERENCIA DE COMPRA O VENTA DE VALORES".
PROHIBIDA LA REPRODUCCIÓN TOTAL O PARCIAL DE ESTE DOCUMENTO SIN AUTORIZACIÓN.