Índices
Acciones
Fondos
Futuros
Divisas
Bonos del Estado
| Nombre de Acción | Precio Más Reciente | Hora de Actualización | Hora de Inicio | Tipo de Línea K | Rango de Precios Histórico | Extremos de Volumen | Registros de Cambios | Estadísticas de Negociación | Acciones | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Máximo Histórico | Mínimo Histórico | Pico de Volumen | Valle de Volumen | Pico de Ganancia Diaria | Pico de Pérdida Diaria | Pico de Ganancia Mensual | Pico de Pérdida Mensual | Días de Negociación | Proporción de Subida | Proporción de Caída | ||||||
| ConocoPhillips(COP) | 1,823.00 | 2025-09-26 | 2015-01-06 |
K Diario
K por Minuto
|
2,665.00
2022-11-03
|
580.00
2016-02-24
|
0.3M
2022-07-26
|
-
2025-07-25
|
+20.34%
2016-03-04
|
-23.23%
2020-03-09
|
+32.87%
2020-11
|
-23.35%
2020-03
|
1133 | 51.5% | 45.5% | |
| American Express(AXP) | 6,290.00 | 2025-09-25 | 2023-03-22 |
K Diario
K por Minuto
|
6,714.75
2025-01-22
|
2,900.00
2023-03-28
|
0.0M
2025-03-04
|
-
2025-02-17
|
+73.62%
2024-08-28
|
-11.38%
2025-04-03
|
+12.14%
2024-11
|
-5.24%
2023-03
|
244 | 47.5% | 38.1% | |
| Constellation Brands A(STZ) | 2,447.53 | 2025-09-26 | 2016-01-26 |
K Diario
K por Minuto
|
5,260.00
2022-01-05
|
2,525.00
2016-03-10
|
0.0M
2018-01-05
|
0.0M
2022-03-28
|
+14.45%
2020-03-24
|
-15.22%
2025-01-10
|
+24.20%
2020-04
|
-20.63%
2018-12
|
1614 | 48.7% | 49.4% | |
| Macquarie Mexico Real Estate(FIBRAMQ12) | 31.12 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
36.12
2024-02-22
|
19.71
2018-07-27
|
1.6M
2024-07-18
|
0.0M
2022-07-04
|
+21.90%
2020-07-24
|
-14.24%
2022-04-19
|
+17.68%
2022-05
|
-13.08%
2021-01
|
1000 | 50.9% | 47.3% | |
| Citigroup(C) | 1,886.28 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
1,848.99
2025-09-09
|
685.00
2023-08-24
|
0.1M
2023-05-22
|
-
2025-05-26
|
+12.46%
2022-07-13
|
-13.40%
2025-04-03
|
+13.47%
2022-07
|
-14.35%
2022-09
|
831 | 49.3% | 46.3% | |
| Occidental(OXY) | 874.43 | 2025-09-26 | 2019-08-21 |
K Diario
K por Minuto
|
1,535.00
2022-08-29
|
186.00
2020-10-28
|
2.6M
2022-05-09
|
0.0M
2024-07-31
|
+29.02%
2020-06-03
|
-35.15%
2020-03-09
|
+66.15%
2020-11
|
-59.47%
2020-03
|
1347 | 47.3% | 50.3% | |
| Fiserv(FI) | 2,381.00 | 2025-09-26 | 2015-07-22 |
K Diario
K por Minuto
|
4,716.60
2025-02-05
|
0.00
2024-07-31
|
0.1M
2021-10-27
|
-
2025-07-25
|
+811.06%
2024-07-31
|
-89.24%
2024-08-05
|
+937.38%
2024-07
|
-9.86%
2022-02
|
638 | 48.3% | 45.9% | |
| Cisco(CSCO) | 1,237.13 | 2025-09-25 | 2023-03-22 |
K Diario
K por Minuto
|
1,354.00
2025-02-13
|
900.00
2023-03-28
|
0.0M
2024-12-13
|
-
2025-01-08
|
+6.52%
2025-05-15
|
-8.50%
2025-04-03
|
+11.77%
2024-10
|
-0.96%
2023-03
|
244 | 42.2% | 31.6% | |
| KB Home(KBH) | 1,186.00 | 2025-09-15 | 2015-01-06 |
K Diario
K por Minuto
|
1,690.00
2024-09-24
|
172.96
2015-01-20
|
0.7M
2015-02-17
|
-
2025-02-12
|
+32.50%
2023-03-28
|
-19.05%
2016-01-19
|
+28.99%
2021-01
|
-26.18%
2015-01
|
188 | 50.5% | 45.2% | |
| Diageo ADR(DEO) | 1,727.50 | 2025-09-26 | 2015-01-09 |
K Diario
K por Minuto
|
4,550.00
2021-12-27
|
1,617.90
2015-01-09
|
0.1M
2019-04-23
|
-
2025-07-25
|
+12.63%
2024-08-05
|
-11.54%
2023-11-22
|
+14.33%
2024-08
|
-12.50%
2023-11
|
995 | 48.6% | 48.9% | |
| Comcast(CMCSA) | 585.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,596.00
2017-01-26
|
572.60
2022-10-12
|
0.3M
2025-08-13
|
-
2025-09-10
|
+12.19%
2020-11-11
|
-49.35%
2017-02-07
|
+23.89%
2016-11
|
-52.21%
2017-02
|
1526 | 50.1% | 46.4% | |
| Wal Mart de Mexico(WALMEX) | 56.10 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
79.15
2022-11-01
|
49.91
2020-09-11
|
20.2M
2025-03-06
|
0.0M
2018-07-25
|
+26.58%
2022-04-20
|
-7.04%
2025-07-17
|
+7.31%
2022-10
|
-8.26%
2022-08
|
999 | 48.0% | 50.7% | |
| Banco Invex SA Institucion de (FMX23)(FMX23) | 32.97 | 2025-09-26 | 2023-03-30 |
K Diario
K por Minuto
|
35.00
2025-09-08
|
24.00
2023-09-27
|
0.6M
2025-06-17
|
0.0M
2023-06-02
|
+9.38%
2025-09-08
|
-10.49%
2025-06-27
|
+6.25%
2024-01
|
-3.42%
2023-09
|
616 | 23.5% | 21.4% | |
| AT&T(T) | 519.31 | 2025-09-26 | 2015-01-07 |
K Diario
K por Minuto
|
914.00
2017-01-05
|
225.80
2023-07-18
|
0.4M
2022-02-14
|
0.0M
2016-09-13
|
+9.41%
2025-01-27
|
-23.83%
2020-07-01
|
+13.84%
2016-11
|
-27.68%
2020-07
|
2273 | 49.9% | 47.3% | |
| Las Vegas Sands(LVS) | 985.00 | 2025-09-19 | 2015-01-02 |
K Diario
K por Minuto
|
1,669.30
2018-06-18
|
600.00
2022-05-12
|
1.2M
2022-07-21
|
-
2025-09-05
|
+24.71%
2020-03-18
|
-14.59%
2020-03-26
|
+29.84%
2024-09
|
-21.03%
2021-07
|
2006 | 48.4% | 49.5% | |
| Nike(NKE) | 1,265.01 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
3,737.59
2021-11-29
|
673.44
2015-01-29
|
0.4M
2016-06-01
|
0.0M
2018-02-15
|
+16.15%
2015-07-07
|
-20.38%
2024-06-27
|
+18.58%
2024-08
|
-21.47%
2022-09
|
2556 | 49.2% | 49.7% | |
| Walt Disney(DIS) | 2,079.74 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
4,352.00
2021-03-08
|
1,358.87
2015-01-29
|
0.3M
2023-02-09
|
0.0M
2018-02-19
|
+14.78%
2020-12-11
|
-13.22%
2022-11-09
|
+22.76%
2024-11
|
-15.74%
2022-04
|
2667 | 49.5% | 49.8% | |
| Chevron(CVX) | 2,966.00 | 2025-09-25 | 2015-01-05 |
K Diario
K por Minuto
|
3,739.98
2022-03-08
|
1,222.00
2015-08-26
|
0.3M
2022-10-03
|
-
2025-08-01
|
+15.68%
2020-03-23
|
-11.24%
2020-03-11
|
+30.00%
2020-04
|
-15.02%
2022-06
|
2124 | 49.4% | 48.3% | |
| American Express(AXP) | 6,290.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
6,640.00
2025-01-31
|
965.98
2016-02-11
|
0.1M
2017-02-21
|
-
2025-09-09
|
+20.73%
2020-11-03
|
-14.22%
2016-01-22
|
+18.62%
2016-11
|
-19.06%
2018-12
|
2174 | 50.5% | 46.5% | |
| Controladora Vuela(VOLARA) | 12.48 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
38.67
2022-04-21
|
6.92
2025-04-30
|
5.4M
2025-04-28
|
0.0M
2018-08-02
|
+46.49%
2022-04-20
|
-16.91%
2022-06-15
|
+42.16%
2020-08
|
-28.83%
2023-09
|
998 | 49.0% | 49.0% | |
| Carnival Corp(CCL) | 559.01 | 2025-09-26 | 2019-04-15 |
K Diario
K por Minuto
|
1,037.00
2019-05-09
|
123.50
2022-10-10
|
2.5M
2023-02-07
|
0.0M
2022-11-24
|
+33.77%
2020-03-23
|
-33.67%
2020-04-01
|
+54.61%
2023-06
|
-52.90%
2020-03
|
1377 | 48.2% | 49.6% | |
| Grupo Comercial Chedraui(CHDRAUIB) | 146.18 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
164.34
2025-08-08
|
49.23
2022-04-11
|
2.0M
2024-08-30
|
0.0M
2022-07-04
|
+7.56%
2022-10-24
|
-4.31%
2025-01-14
|
+33.12%
2022-10
|
-13.58%
2024-10
|
829 | 51.6% | 47.5% | |
| 3D Systems(DDD) | 53.40 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
320.00
2022-04-11
|
26.80
2025-06-23
|
0.0M
2025-09-09
|
-
2025-01-03
|
+27.69%
2025-08-27
|
-37.16%
2025-03-06
|
+32.86%
2023-12
|
-30.95%
2023-09
|
824 | 12.9% | 14.7% | |
| Western Union(WU) | 153.70 | 2025-09-17 | 2015-03-09 |
K Diario
K por Minuto
|
553.00
2020-08-04
|
150.00
2025-08-06
|
0.9M
2021-12-07
|
-
2025-08-28
|
+49.63%
2019-11-11
|
-17.55%
2025-05-20
|
+9.62%
2016-11
|
-12.98%
2021-11
|
379 | 46.4% | 48.3% | |
| TV Azteca Cpo (AZTECACPO)(AZTECACPO) | 0.50 | 2023-05-31 | 2015-01-02 |
K Diario
K por Minuto
|
6.49
2015-03-02
|
0.29
2020-09-28
|
70.5M
2017-07-31
|
-
2023-05-31
|
+31.78%
2023-03-13
|
-31.39%
2023-03-10
|
+39.03%
2020-12
|
-48.99%
2020-03
|
2117 | 40.1% | 50.9% | |
| Goodyear Tire & Rubber Co(GT) | 145.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
740.00
2017-02-17
|
140.70
2020-03-27
|
0.3M
2024-08-09
|
-
2025-09-04
|
+35.02%
2021-02-22
|
-30.37%
2020-02-11
|
+51.32%
2021-02
|
-27.56%
2022-02
|
508 | 49.6% | 42.7% | |
| Costco(COST) | 16,861.77 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
22,014.00
2025-02-13
|
1,970.71
2015-01-14
|
0.1M
2015-01-14
|
0.0M
2017-03-16
|
+8.21%
2020-03-02
|
-11.98%
2022-05-17
|
+15.09%
2020-03
|
-15.90%
2018-12
|
2263 | 52.0% | 46.5% | |
| Carvana(CVNA) | 6,756.85 | 2025-09-25 | 2020-12-23 |
K Diario
K por Minuto
|
7,340.00
2025-07-31
|
76.00
2022-12-07
|
0.0M
2022-12-13
|
-
2025-01-09
|
+271.32%
2024-08-28
|
-64.27%
2022-01-03
|
+117.14%
2023-01
|
-75.43%
2022-04
|
921 | 17.3% | 16.4% | |
| MercadoLibre(MELI) | 45,386.06 | 2025-09-26 | 2015-01-16 |
K Diario
K por Minuto
|
50,475.00
2025-05-22
|
1,574.00
2015-10-29
|
0.0M
2019-11-01
|
0.0M
2017-06-20
|
+27.19%
2015-10-05
|
-17.74%
2018-11-01
|
+35.19%
2023-01
|
-26.16%
2018-12
|
1684 | 52.3% | 45.6% | |
| Comcast(CMCSA) | 585.00 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
1,231.00
2021-09-03
|
572.60
2022-10-12
|
0.1M
2021-09-17
|
-
2025-01-09
|
+12.19%
2020-09-25
|
-9.20%
2022-07-15
|
+19.59%
2018-10
|
-19.18%
2022-09
|
1452 | 32.0% | 28.7% | |
| Nu Holdings(NU) | 290.26 | 2025-09-26 | 2022-06-08 |
K Diario
K por Minuto
|
329.99
2024-11-12
|
65.50
2023-01-05
|
0.2M
2022-09-09
|
0.0M
2023-02-20
|
+17.66%
2022-08-10
|
-18.65%
2025-02-21
|
+34.97%
2024-08
|
-14.85%
2022-11
|
802 | 54.0% | 44.6% | |
| Coca-Cola Femsa(KOFUBL) | 154.94 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
197.88
2025-04-04
|
77.00
2020-10-30
|
1.3M
2023-09-07
|
0.0M
2020-09-07
|
+24.60%
2022-04-19
|
-19.70%
2020-07-24
|
+10.91%
2020-11
|
-8.93%
2020-10
|
1000 | 50.0% | 49.2% | |
| Wells Fargo&Co(WFC) | 1,570.75 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
1,662.49
2025-02-10
|
442.01
2020-10-28
|
0.8M
2022-03-09
|
0.0M
2015-02-26
|
+15.75%
2024-10-30
|
-14.30%
2025-04-04
|
+23.19%
2021-02
|
-19.38%
2023-03
|
2372 | 50.3% | 47.3% | |
| Compania Minera Autlan(AUTLANB) | 7.08 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
17.68
2018-08-02
|
5.25
2025-04-08
|
0.1M
2022-09-23
|
-
2025-01-14
|
+24.43%
2020-05-25
|
-50.39%
2024-08-28
|
+13.68%
2021-03
|
-14.22%
2018-10
|
1344 | 42.1% | 45.4% | |
| ASML Holding(ASML) | 17,405.91 | 2025-09-26 | 2016-01-08 |
K Diario
K por Minuto
|
20,082.77
2024-06-12
|
1,443.70
2016-01-08
|
0.0M
2018-12-14
|
0.0M
2021-04-19
|
+25.92%
2022-11-07
|
-15.62%
2022-06-08
|
+28.42%
2022-11
|
-14.45%
2022-06
|
861 | 53.7% | 45.2% | |
| Danaher(DHR) | 3,358.00 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
5,984.45
2022-08-17
|
3,300.01
2023-10-30
|
0.0M
2025-09-03
|
-
2025-01-02
|
+10.06%
2023-07-07
|
-10.50%
2022-08-02
|
+16.67%
2023-11
|
-15.06%
2023-09
|
824 | 29.6% | 28.2% | |
| C3.ai(AI) | 319.00 | 2025-09-25 | 2023-03-22 |
K Diario
K por Minuto
|
905.97
2024-12-18
|
280.83
2025-09-08
|
0.0M
2025-09-04
|
-
2025-01-03
|
+24.91%
2024-10-24
|
-26.37%
2025-08-11
|
+46.41%
2024-11
|
-1.52%
2024-12
|
244 | 32.4% | 34.4% | |
| Controladora Vuela (VOLARA)(VOLARA) | 12.48 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
46.73
2021-07-16
|
6.92
2025-04-30
|
33.7M
2021-09-17
|
0.0M
2021-01-18
|
+14.53%
2020-04-29
|
-28.76%
2020-03-17
|
+58.48%
2020-04
|
-58.42%
2020-03
|
2691 | 49.4% | 48.8% | |
| Microsoft(MSFT) | 9,393.24 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
10,180.00
2025-08-04
|
601.77
2015-04-06
|
0.1M
2018-10-18
|
0.0M
2017-08-03
|
+12.52%
2015-10-20
|
-8.54%
2015-01-23
|
+20.94%
2015-04
|
-12.57%
2015-01
|
2627 | 53.1% | 46.3% | |
| Alibaba ADR(BABA) | 3,164.12 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
6,720.00
2020-10-29
|
983.00
2015-09-28
|
1.2M
2023-03-28
|
0.0M
2016-07-11
|
+35.58%
2022-03-16
|
-14.05%
2020-12-23
|
+40.89%
2015-10
|
-23.79%
2023-02
|
2656 | 48.6% | 50.9% | |
| Fibra Shop Portafolios InmobiliariosPI (FSHOP13)(FSHOP13) | 8.64 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
17.86
2015-01-02
|
4.94
2020-08-24
|
42.6M
2024-05-09
|
0.0M
2019-08-22
|
+10.14%
2019-09-10
|
-17.48%
2017-04-11
|
+18.45%
2020-12
|
-16.16%
2020-03
|
2659 | 42.0% | 46.5% | |
| Controladora Alpek (CTALPEKA)(CTALPEKA) | 2.78 | 2025-09-26 | 2025-04-07 |
K Diario
K por Minuto
|
3.52
2025-05-28
|
2.40
2025-04-15
|
230.7M
2025-04-07
|
0.2M
2025-07-04
|
+11.91%
2025-04-24
|
-8.39%
2025-04-14
|
-
-
|
-
-
|
111 | 41.4% | 51.4% | |
| Cemex(CEMEXCPO) | 16.55 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
17.75
2025-09-08
|
6.48
2022-10-14
|
39.5M
2024-08-23
|
0.2M
2022-07-25
|
+12.43%
2025-02-06
|
-8.28%
2024-02-07
|
+26.13%
2023-01
|
-17.37%
2023-09
|
829 | 51.7% | 45.7% | |
| Cemex (CEMEXCPO)(CEMEXCPO) | 16.55 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
19.27
2017-01-25
|
3.98
2020-03-23
|
367.4M
2024-09-20
|
0.4M
2025-07-15
|
+13.59%
2020-03-31
|
-9.13%
2016-06-21
|
+26.34%
2016-07
|
-24.10%
2018-10
|
2691 | 48.9% | 48.7% | |
| Xiaomi(1810) | 135.00 | 2025-09-25 | 2023-03-22 |
K Diario
K por Minuto
|
160.99
2025-03-04
|
27.00
2023-03-28
|
0.0M
2025-06-24
|
-
2025-01-02
|
+77.41%
2024-08-28
|
-16.25%
2025-04-01
|
+37.66%
2024-12
|
-0.04%
2023-03
|
244 | 46.7% | 43.9% | |
| OMA B (OMAB)(OMAB) | 240.77 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
271.30
2025-07-17
|
63.98
2020-03-23
|
39.1M
2016-02-02
|
0.0M
2025-07-15
|
+14.64%
2023-12-14
|
-25.96%
2023-10-05
|
+23.16%
2020-04
|
-38.68%
2020-03
|
2691 | 51.1% | 48.5% | |
| Pfizer(PFE) | 435.34 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,276.66
2021-12-17
|
427.00
2025-05-14
|
0.5M
2021-11-05
|
0.0M
2015-10-06
|
+16.75%
2016-11-07
|
-7.55%
2023-12-13
|
+26.66%
2021-11
|
-16.97%
2023-01
|
2454 | 49.7% | 48.8% | |
| OMA B(OMAB) | 240.77 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
271.30
2025-07-17
|
89.31
2020-07-31
|
4.4M
2023-11-30
|
0.0M
2018-08-03
|
+21.78%
2022-04-20
|
-25.96%
2023-10-05
|
+20.66%
2022-10
|
-26.72%
2023-10
|
999 | 50.8% | 48.7% | |
| Concentradora HipotecariaPI (FHIPO14)(FHIPO14) | 12.73 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
28.00
2016-10-14
|
8.49
2025-03-06
|
23.1M
2015-02-26
|
0.0M
2022-05-18
|
+15.39%
2025-03-11
|
-14.30%
2025-03-03
|
+17.82%
2019-03
|
-17.10%
2018-11
|
2584 | 38.8% | 48.0% | |
| Ollamani (AGUILASCPO)(AGUILASCPO) | 53.19 | 2025-09-26 | 2024-02-20 |
K Diario
K por Minuto
|
51.15
2024-05-27
|
11.50
2024-02-20
|
6.5M
2024-04-10
|
0.0M
2025-07-04
|
+8.43%
2024-03-15
|
-8.38%
2024-02-21
|
+25.20%
2024-05
|
-10.55%
2024-09
|
392 | 48.7% | 49.2% | |