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

Consulta Cierre: 2009, mes anterior, actual 


                                     8-Feb-2010          
   DIVISAS, METALES                   VOLUMEN                           V A R I A C I O N                              
   Y  PETROLEO            CIERRE        (000)       ANT.   1 SEM.   1 MES  3 MESES  6 MESES     ACUM.  1 AÑO                  
TC P/ SOLVENTAR OBLIGS.      13.1640              -0.0113   0.1542   0.4397  -0.2118   0.2291   0.0981  -1.0138
TC SPOT - 48 hrs venta       13.2180               0.0310   0.1360   0.5135   0.1115   0.2615   0.1115  -1.0035
EURO (dólares)                1.3662              -0.0003  -0.0203  -0.0753  -0.1186  -0.0700  -0.0655   0.0870
REAL (Brasil)                 1.8755              -0.0039  -0.0195   0.1492   0.1553   0.0368   0.1339  -0.4032
ORO LON FIX                 1,063.23                -4.47   -19.57   -73.17   -33.87   102.85   -31.72   149.43
PLATA (Nueva York)             15.18                 0.40    -0.94    -3.26    -2.24     0.49    -1.74     2.17
WEST TEXAS I./p (dls.x bar     71.67                -0.14    -1.15   -11.19    -5.94     0.77    -7.85    31.59
MEZCLA MEXICANA (dls. x ba     66.36                 1.27    -2.24   -10.04    -5.49    -0.94    -9.15    27.59               
                             INDICE
   BOLSAS MUNDIALES           LOCAL                      V A R I A C I O N  %   E N   D O L A R E S                           
CANADA       TSE-300       11,108.70     213,149   -1.33%   -0.48%  -10.81%   -1.15%    2.57%   -7.30%   42.47%
E.U.A.       DOW JONES      9,908.39     216,238   -1.04%   -1.58%   -6.68%   -1.15%    5.75%   -4.98%   19.66%
E.U.A.       NASDAQ         2,126.05   1,940,959   -0.70%   -0.99%   -8.25%    0.64%    6.29%   -6.31%   33.57%
E.U.A.       S & P          1,056.75               -0.89%   -1.59%   -7.71%   -1.17%    4.58%   -5.23%   21.66%
JAPON        NIKKEI         9,951.82   1,373,999   -0.94%   -1.35%   -4.39%    2.39%    1.92%   -1.76%   25.73%
INGLATERRA   FT-SE-100      5,092.33   1,324,821    0.41%   -4.19%  -10.41%   -6.99%    0.29%   -9.09%   26.32%
ALEMANIA     XETRA DAX      5,484.85     137,808    0.95%   -0.76%   -4.15%    8.61%    5.62%   -3.52%   10.57%
FRANCIA      CAC-40         3,607.27     170,333    1.24%   -2.10%   -5.91%    5.75%    7.70%   -3.97%    8.16%
ESPAÑA       IBEX-35       10,206.30     448,164    1.04%   -5.39%  -11.46%   -4.22%   -1.99%  -10.42%   11.84%
RUSIA        ASPMT          1,322.15  78,337,712   -2.55%   -7.27%   -5.74%    1.52%   22.86%   -4.92%  140.11%
CHINA        SHASHR         3,077.84   4,098,096   -0.15%   -1.81%   -8.16%   -7.29%  -10.01%  -10.46%   34.56%
COREA        KOSPI          1,552.79     436,893   -1.12%   -3.94%  -11.62%   -1.62%    2.95%   -8.34%   50.84%
HONG KONG    HANG SENG     19,550.89   1,751,005   -0.59%   -2.93%  -12.49%  -10.68%   -4.30%  -10.81%   42.87%
MALASIA      KLSE COMP      1,235.22     115,632   -0.92%   -2.78%   -6.26%   -3.18%    6.25%   -3.29%   44.01%
SINGAPUR     STRAITS T      2,693.62     487,388    0.28%   -3.09%   -9.72%   -0.87%    6.66%   -8.24%   65.62%
TAILANDIA    THAI SET         688.09   1,667,206   -0.48%   -1.27%   -7.05%   -1.00%    9.23%   -5.62%   63.33%
TAIWAN       WEIGHTED       7,215.88   2,222,850   -0.29%   -6.17%  -13.61%   -2.27%    7.11%  -11.79%   69.18%
ARGENTINA    MERVAL         2,187.83       8,181    1.02%   -5.08%   -8.25%   -2.22%   21.08%   -6.76%   73.39%
BRASIL       BOVESPA       63,153.09     286,985    0.83%   -2.43%  -17.27%  -10.15%    9.78%  -14.50%   79.46%
CHILE        IGPA          17,339.57                0.31%   -4.50%   -8.11%    5.52%   11.80%   -2.30%   57.25%
MEXICO       IPC (dólares)  2,317.82     147,957   -0.40%   -0.25%  -10.46%    4.06%    7.44%   -5.61%   62.49%

   ADR'S                    CIERRES     VOLUMEN     ANT.   1 SEM.    1 MES  3 MESES  6 MESES    ACUM.    1 AÑO 
AMX          América Movil     43.38       5,008   -2.23%   -0.62%  -12.06%   -6.51%   -2.89%   -7.66%   39.71%
CX           Cemex              9.48      10,145    1.39%    2.93%  -23.61%  -14.05%  -13.27%  -19.80%    9.98%
FMX          Femsa             40.88         498   -0.27%   -2.92%  -17.78%   -4.11%    2.17%  -14.62%   44.91%
GMK          Gruma              7.52           4   -0.92%   -0.53%  -12.15%    2.31%   16.05%    7.89%  327.27%
ICA          Ica                9.30         231   -1.27%   -4.12%   -8.73%    5.80%   18.32%   -0.53%   27.22%
KOF          KOF               59.15         185   -0.08%   -4.21%   -8.73%    9.72%   20.96%  -10.00%   71.85%
TMX          Telmex L          15.42         909   -1.91%   -4.52%   -7.16%  -11.23%   -8.05%   -7.00%  -12.78%

                                                                                                                              

BOLSA MEXICANA DE VALORES                VOL.                           V A R I A C I O N   %                    MULTIP
   MERCADO ACCIONARIO        CIERRE     (000)       ANT.   1 SEM.    1 MES  3 MESES  6 MESES    ACUM.    1 AÑO    P/U    P/VL 
IPyC                       30,649.44   147,957.2    0.06%    0.85%   -6.82%    2.61%    8.76%   -4.58%   49.96%   21.13  2.61 
INMEX                       1,766.17   131,772.5    0.34%    0.46%   -9.22%   -0.70%   12.40%   -7.44%   52.99%
IMC30                         444.40    25,391.5    0.34%   -1.09%   -5.41%    8.50%   23.25%   -2.43%   80.47%
Núm.de oper.                   22,527

BBVA *                       173.920         3.6   -0.62%  -12.16%  -27.53%  -27.83%  -18.66%  -26.38%   25.05%
C *                           41.790     1,125.2   -0.71%   -3.86%   -8.17%  -22.68%  -16.32%   -4.13%  -25.13%
SAN *                        170.000        68.0    1.20%   -7.22%  -22.14%  -24.28%   -9.28%  -21.24%   53.15%
GFINBUR O                     41.650       203.2   -1.54%    4.00%    0.82%   10.36%    8.44%    9.23%   26.90%   17.21  2.25
GFMULTI O                      5.860         2.1    0.00%    0.00%    0.00%   17.20%   17.20%    0.00%  -20.81%  -24.78  1.64
GFNORTE O                     45.360     6,446.3   -2.14%    5.46%   -4.16%    0.53%   26.32%   -5.18%  127.14%   15.64  2.04
SANMEX B                      13.200         0.2    0.00%    0.00%   -2.22%   -5.65%  -17.50%   -0.75%  -19.02%    8.86  1.18 
                             CIERRE        VOL.     ANT.   1 SEM.    1 MES  3 MESES  6 MESES    ACUM.    1 AÑO      P/U  P/VL 
ACCELSA B                      6.800                0.00%    0.00%    0.00%    8.11%    9.85%    0.00%    7.25%  -29.72  1.00
ALFA A                        86.500     1,977.0    2.21%    2.52%    1.10%   21.95%   64.64%    3.69%  262.08%   23.95  1.53
ALSEA *                       10.040     1,604.0   -0.30%   -3.18%   -0.99%    5.91%   23.19%   -0.50%  100.40%    3444  2.10
AMX L                         28.730    38,024.4   -1.51%    0.38%   -8.39%   -7.53%   -0.76%   -6.66%   29.12%   13.16  5.24
ARA *                          8.690     1,168.5    1.64%    2.00%   -5.03%   -3.12%   16.96%   -4.61%  120.00%   16.08  1.31
ARCA *                        41.000       143.2   -1.13%   -2.38%   -4.43%   15.85%   26.00%   -5.51%   57.75%   12.08  2.10
ASUR B                        62.790       557.4    0.56%   -2.68%  -13.63%    6.89%    8.45%   -7.58%   44.98%   22.26  1.37
AUTLAN B                      27.710       224.2    0.47%    0.69%  -14.66%   -4.15%   -5.04%  -10.38%    2.10%  -11.12  2.96
AXTEL CPO                     11.760     2,056.7    3.34%    0.34%  -10.43%   18.31%   47.37%   -0.84%   82.61%  -18.67  1.81
BACHOCO B                     23.300         0.8    0.00%   -2.92%   -8.45%   -3.32%    1.30%   -6.80%   29.44%   17.32  0.96
BEVIDES B                     10.150                0.00%    0.00%    0.00%   -3.33%   -3.33%    0.00%   -5.14%   44.73  3.01
BIMBO A                       87.050       124.7   -0.49%    5.84%   -1.36%    8.77%   17.33%    0.58%   75.05%   18.73  2.67
BOLSA A                       16.450         0.3   -0.48%   -0.36%   -3.06%    3.13%   24.81%    6.33%   68.55%          1.78
CABLE CPO                     32.500                0.00%    0.00%    0.00%    0.00%   11.88%    0.00%   -6.51% -188.34  2.55
CEL *                         48.000                0.00%   -1.03%    0.25%    1.69%    5.84%   -7.35%  108.88%         -6.10
CEMEX CPO                     12.560    27,560.1    1.87%    2.70%  -20.25%  -15.02%  -11.24%  -19.38%    5.68%   85.67  0.57
CICSA B-1                      8.150        58.1    1.24%   -0.61%   -1.33%    7.80%   20.74%    0.74%   27.15%   23.51  2.29
CIE B                          6.700                0.00%    0.00%   -0.74%   -1.18%   14.14%   -0.74%  -21.18%   -4.00  1.10
CMOCTEZ *                     34.700       223.0   -0.54%   -3.07%   14.71%   22.61%   26.27%   15.67%   73.50%   14.87  3.46
CMR B                          3.020                0.00%    0.00%   -5.03%   -2.58%  -37.08%   -0.33%  -55.52%  -16.94  0.78
CNCI B                         0.309                0.00%   -0.32%    3.00%   -3.13%  -20.77%    1.64%  -29.45%   52.96  1.17
CODUSA *                       6.090         8.5    0.33%   -2.09%    7.79%    7.22%    5.73%   -1.62%  285.44%   -0.87  0.25
COLLADO *                     23.500                0.00%    0.00%    0.00%    0.00%    0.00%    0.00%   17.50%          1.10
COMERCI UBC                   10.700        97.9    0.19%    0.75%   -6.63%    4.90%   26.18%   -2.64%  245.16%   -2.17  0.84 
                             CIERRE        VOL.     ANT.   1 SEM.    1 MES  3 MESES  6 MESES    ACUM.    1 AÑO      P/U  P/VL 
COMPART O                     64.090         0.1   -0.64%    0.49%   -5.28%    5.07%   36.62%   -5.11%  132.38%   20.78  7.73
CONTAL *                      33.250       220.9    0.76%   -2.61%    1.22%    9.38%   19.60%    0.51%   41.55%   13.04  2.86
CONVER A                       5.860                0.00%    0.00%    6.74%   36.28%   30.22%    6.74%   95.33%   10.25  0.66
CYDSASA A                     13.720                0.00%   -1.79%   -7.30%    5.54%   29.43%   -7.92%   82.93%   31.69  0.66
KUO B                         12.000                0.00%    0.00%    0.00%   35.59%   43.03%    9.09%  150.00%   -4.52  1.01
ELEKTRA *                    667.010        34.0   -0.68%    0.48%   -0.99%   29.03%   -4.15%    3.80%   94.66%   20.25  4.80
FEMSA UBD                     54.260     2,453.6    0.69%   -1.99%  -14.01%   -5.01%    4.69%  -13.39%   34.47%   29.08  2.50
FRAGUA B                     120.000       639.6   -7.69%   -7.69%   -7.69%    4.35%   14.67%   -7.69%   26.32%   19.07  2.92
GAP B                         41.890       595.1    1.35%    1.40%   -2.90%   19.72%    7.69%    2.97%   55.09%   18.45  0.89
GCARSO A1                     43.730       391.3    0.74%    8.14%    2.05%   12.13%   -2.78%    9.32%   32.00%   14.14  2.05
GCC *                         45.000       208.2   -1.75%   -2.17%   -2.17%   12.50%   23.36%    2.27%   55.17%   20.93  1.16
GEO B                         34.760     1,704.7    0.93%    0.12%   -1.45%    0.99%   18.59%    0.03%  119.17%   12.38  1.79
GEUPEC B                      51.000                0.00%    0.00%    0.00%    8.51%   18.60%    0.00%    0.00%   45.19  3.32
GFAMSA A                      27.560       137.6   -0.61%    1.58%   -4.31%   15.46%   60.61%    9.15%  371.66%   19.79  1.38
GIGANTE *                     17.550                0.00%    0.00%   -7.39%   30.97%   25.36%   -7.19%   30.00%   15.75  1.00
GISSA *                        7.180        10.0   -0.28%  -21.53%  176.15%  176.15%  176.15%  176.15%  139.33%   -1.03  0.59
GMEXICO B                     27.420    17,936.7    2.20%    3.43%  -13.17%   -2.11%   35.67%   -8.63%  184.62%   18.26  3.00
GMODELO C                     62.590     1,189.8    1.49%   -3.04%  -11.53%    5.65%   23.84%  -14.25%   56.48%   24.56  2.84
GMODERN A                     78.000                0.00%    0.00%    0.00%    1.96%    1.96%    0.00%   -2.50%    9.09  1.33
GRUMA B                       24.900       498.1   -1.19%   -3.49%   -8.72%   -0.16%   18.46%    7.93%  298.40%   -1.36  2.03
HERDEZ *                      19.000                0.00%    0.00%    8.57%   18.75%   23.14%    8.57%   57.02%   14.83  3.10
HILASAL A                      0.290        80.6  -12.12%  -12.12%  -46.30%  -60.27%  -63.75%  -46.30%  -72.12%   -0.28  0.25 
                             CIERRE        VOL.     ANT.   1 SEM.    1 MES  3 MESES  6 MESES    ACUM.    1 AÑO      P/U  P/VL 
HOGAR B                        1.310         0.3    2.34%   -2.24%   -7.09%  -10.27%   12.93%   -8.39%  -20.12%   -5.42  3.01
HOMEX *                       63.550       684.1    0.71%   -4.89%  -12.38%  -15.07%  -18.28%  -13.54%   24.56%   15.25  1.68
ICA *                         30.900     2,157.4   -0.23%   -3.29%   -4.45%    5.07%   21.13%    1.34%   19.26%          1.13
ICH B                         41.700       438.1   -0.24%    2.91%   -3.76%   -0.81%  -14.32%   -8.93%    4.72%   20.72  0.81
IDEAL B-1                     15.870         7.9    1.73%    1.73%   12.55%   20.50%   41.57%   19.23%  125.75%          4.32
KIMBER A                      58.020       564.1    0.94%   -1.12%    1.95%    5.64%   -4.65%   -0.92%   20.47%   17.79  8.32
KOF L                         78.360       415.6    0.64%   -3.10%   -5.09%    8.82%   23.54%   -8.98%   59.66%   22.16  2.26
LIVEPOL 1                     63.000                0.00%   -1.56%    4.83%   12.50%   36.96%    5.00%   61.54%   27.03  2.72
MASECA B                      10.500                0.00%    0.00%    3.96%   17.98%   28.05%    5.74%   19.32%   11.16  1.36
MEDICA B                      20.510                0.00%    0.00%    0.05%   -4.60%   -6.56%   -8.84%   -6.77%   10.66  1.45
MEXCHEM *                     29.800     2,740.8    0.30%    6.43%    4.52%   32.86%   63.92%   19.30%  175.31%   67.74  3.97
MINSA B                        7.500                0.00%    0.00%    0.00%   50.00%   20.97%    0.00%   20.97%   46.85  1.40
NAFTRAC 02                    30.720    45,659.2    0.10%    1.25%   -6.65%    3.02%    8.94%   -4.24%   51.11%
OMA B                         20.290        76.0    2.32%    3.47%  -10.73%    6.57%   -1.46%   -8.27%   28.91%   26.07  1.08
PENOLES *                    254.250       207.4    2.01%    5.08%  -13.64%   -5.80%   11.46%   -8.82%   84.68%   67.29  3.73
PINFRA *                      27.490        22.5   -0.76%   -0.04%   -8.79%    8.27%   18.59%   -6.18%   70.75%   14.21  4.25
POSADAS L                     14.200                0.00%    0.00%    1.43%    2.16%   35.24%    1.43%   29.09%  -16.93  1.71
PYP B                         30.000                0.00%    0.00%    0.00%   24.74%   24.74%    0.00%   24.74%  -12.24  1.82
Q CPO                          7.300        35.9   -0.14%   -2.01%   -7.83%   17.74%   41.75%    4.29%  124.62%   16.76  1.80
RCENTRO A                     13.000         0.9    1.96%    2.36%    8.33%   15.15%   22.64%   -7.80%   -3.70%   29.00  1.57
SAB *                         25.500                0.00%    0.00%    0.00%   -0.20%   20.17%    0.00%   -3.77%   11.97  0.98
                                                                                                                              
                             CIERRE        VOL.     ANT.   1 SEM.    1 MES  3 MESES  6 MESES    ACUM.    1 AÑO      P/U  P/VL 
SANLUIS CPO                    2.480                0.00%    0.00%    3.33%    7.83%    2.90%    7.83%  -38.00%   -0.62  0.81
SARE B                         4.220       175.5   -0.24%    3.18%  -13.17%  -14.75%   -3.21%  -12.81%   91.82%    4.91  0.40
SIMEC B                       31.070       215.1   -0.32%    2.00%  -12.77%   -7.61%   -8.02%  -13.41%   32.10%   12.63  0.80
SORIANA B                     32.460       596.8   -0.12%    7.06%   -3.28%    4.91%   -2.14%   -0.98%   38.54%   27.38  1.89
TEKCHEM A                      0.649                0.00%    0.00%    0.00%    0.00%    0.00%    0.00%    0.00%   -0.76  0.30
TELECOM A1                    58.330       270.4   -2.72%    1.13%   -6.34%    9.27%    7.18%    0.31%   11.15%   15.75  3.14
TELINT L                      11.500        50.0    0.26%   -0.35%    1.32%   18.43%   37.40%   -1.12%   59.50%          2.18
TELMEX A                      10.210         2.0   -0.49%   -3.13%   -3.77%  -10.91%   -3.68%   -7.18%  -17.66%    9.07  4.85
TELMEX L                      10.230     3,322.4   -1.06%   -3.40%   -3.58%  -12.34%   -6.32%   -6.66%  -19.07%    9.09  4.86
TLEVISA CPO                   48.570     5,417.3   -2.08%   -5.38%   -8.03%  -11.55%    1.91%  -10.44%   18.87%   17.84  3.26
TMM A                         10.080                0.00%    0.00%   -3.08%    2.54%  -19.36%   -5.17%  -30.00%    1.60  0.39
TVAZTCA CPO                    6.720     9,245.0   -0.74%   -3.31%   -6.54%   -2.61%   14.87%   -5.35%   39.13%   14.85  3.61
URBI *                        27.080     1,183.8    0.93%   -2.45%   -9.67%    7.97%    6.03%   -7.83%   82.73%   14.11  1.60
VITRO A                        6.550        19.1    3.80%    2.99%  -17.30%   -1.36%   -8.52%  -20.51%   42.39%   -0.43 10.02
WALMEX V                      57.420     9,520.6    2.61%   -0.98%   -3.27%   18.61%   23.01%   -2.18%   92.49%   30.14  6.16
                                                                                                                              
  FONDOS DE INVERSION        CIERRE        VOL.     ANT.   1 SEM.    1 MES  3 MESES  6 MESES    ACUM.    1 AÑO                
NTE+CON B    R.V.           2.471037           1    0.03%   -0.20%   -1.18%    0.23%    2.57%   -0.80%    9.61%
NTE+DE B     R.V.           2.308950           1    0.02%   -1.48%   -8.00%    2.27%    9.80%   -6.07%   55.16%
NTE+USA B    R.V.           0.114789           1    1.24%   -0.56%   -3.94%   -2.49%    7.52%   -5.63%   12.61%
NTE+EMP B    R.V.          96.229955           1    0.02%   -0.87%   -3.63%   -0.06%    5.95%   -2.57%   18.83%
NTE+GL B     R.V.           3.840877           1   -0.49%   -2.94%   -8.31%   -8.47%   -0.37%   -8.22%   22.18%
NTE+IN B     R.V.          22.055154           1    0.07%   -0.65%   -7.44%    3.05%    9.81%   -5.68%   54.62%
NTE+FDF B    R.V.           1.353610           1    0.07%   -2.91%   -6.21%   -4.11%    2.91%   -7.22%   11.11%
NTE+SEL B    R.V.           1.533812           1   -0.23%   -1.66%   -7.07%    0.63%   16.44%   -4.74%   71.45%
NTE-COB F2   Deuda          6.357029           1    0.89%    1.20%    3.30%   -1.41%    0.08%    0.95%   -9.37%
NTE-LP "F2"  Deuda         15.499007           1    0.01%    0.09%    0.38%    1.29%    2.64%    0.49%    4.51%
NTEBONO "F1" Deuda P.F.     1.600985           1    0.01%    0.20%    0.71%    2.17%    4.21%    0.86%    4.59%
NTE-CP "F1"  Deuda P.F.     1.814935           1    0.02%    0.08%    0.26%    0.70%    1.41%    0.32%
NTE-MP "F1"  Deuda P.F.    88.574385           1    0.02%    0.10%    0.30%    0.80%    1.59%    0.37%
NTEGUB "F1"  Deuda P.F.     9.033159           1    0.02%    0.08%    0.25%    0.71%    1.38%    0.31%    3.39%
NTEGUB "I+"  Deuda P.F.     9.253872           1    0.04%    0.12%    0.39%    1.19%    2.36%    0.49%    5.43%
NTE-PRIV "F1"Deuda P.F.     5.046444           1    0.04%    0.13%    0.41%    1.36%    7.96%    0.51%   12.96%
NTESEM F3    Deuda P.F.    41.295297           1    0.00%    0.06%    0.21%    0.68%    1.48%    0.26%    2.64%

© 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.