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 | ||||||
| AgileThought(AGILQ) | 0.40 | 2023-12-10 | 2021-08-24 |
K Diario
K por Minuto
|
469.90
2021-09-03
|
0.30
2023-12-05
|
0.0M
2023-07-27
|
-
2023-12-10
|
+135.42%
2023-10-31
|
-53.81%
2023-11-06
|
+37.97%
2021-11
|
-68.01%
2023-08
|
583 | 40.5% | 56.1% | |
| Planigrupo Latam (PLANI)(PLANI) | 14.20 | 2023-04-25 | 2016-06-30 |
K Diario
K por Minuto
|
20.00
2017-03-07
|
14.20
2023-04-14
|
3.1M
2016-12-21
|
-
2023-04-25
|
+5.26%
2018-01-17
|
-16.96%
2023-02-23
|
+5.26%
2018-01
|
0.00%
2016-12
|
26 | 30.8% | 46.2% | |
| Swatch Group(UHR) | 3,454.17 | 2025-09-11 | 2015-01-05 |
K Diario
K por Minuto
|
10,243.70
2018-06-13
|
3,454.17
2025-09-11
|
0.0M
2020-02-13
|
-
2024-09-13
|
+24.55%
2020-03-24
|
-33.74%
2024-09-13
|
+24.55%
2020-03
|
-14.25%
2018-10
|
437 | 47.4% | 51.9% | |
| Trinity Industries(TRN) | 551.50 | 2024-07-17 | 2015-01-07 |
K Diario
K por Minuto
|
747.50
2018-10-08
|
283.56
2016-02-25
|
0.2M
2016-09-22
|
-
2024-07-17
|
+31.14%
2016-11-10
|
-47.99%
2018-10-29
|
+42.60%
2016-11
|
-47.99%
2018-10
|
396 | 53.8% | 44.9% | |
| Pena VerdeB (PV)(PV) | 7.92 | 2025-08-29 | 2015-01-23 |
K Diario
K por Minuto
|
10.45
2016-05-20
|
6.05
2024-07-23
|
54.0M
2025-06-23
|
-
2025-07-22
|
+8.53%
2015-08-14
|
-32.99%
2024-06-21
|
+8.53%
2015-12
|
-4.14%
2024-07
|
205 | 25.4% | 28.8% | |
| Grifols Pref(GRLSbn) | 126.63 | 2024-05-16 | 2015-01-14 |
K Diario
K por Minuto
|
613.27
2015-03-10
|
120.10
2024-01-17
|
0.1M
2017-09-21
|
-
2024-05-16
|
+30.38%
2024-02-28
|
-49.96%
2016-01-08
|
+24.11%
2015-01
|
-24.02%
2022-07
|
545 | 47.5% | 52.1% | |
| Goldgroup Mining Inc(GGAN) | 0.33 | 2024-02-09 | 2015-11-20 |
K Diario
K por Minuto
|
82.50
2020-07-14
|
0.33
2023-12-28
|
0.1M
2015-11-20
|
-
2024-02-09
|
+770.33%
2020-06-29
|
-80.10%
2020-07-01
|
+646.34%
2020-07
|
-62.90%
2020-08
|
944 | 34.2% | 41.6% | |
| Credicorp(BAP) | 4,735.00 | 2025-09-05 | 2015-01-05 |
K Diario
K por Minuto
|
4,774.66
2018-06-13
|
1,725.76
2015-08-26
|
0.1M
2015-03-03
|
-
2025-09-05
|
+47.53%
2024-08-27
|
-17.60%
2015-05-20
|
+13.02%
2016-11
|
-13.76%
2020-03
|
532 | 51.9% | 47.0% | |
| Consorcio Aristos (ARISTOSA)(ARISTOSA) | 13.00 | 2024-07-09 | 2020-06-04 |
K Diario
K por Minuto
|
13.00
2020-06-04
|
12.99
2021-08-17
|
0.1M
2020-06-04
|
-
2024-07-09
|
+0.08%
2024-07-09
|
-0.08%
2021-08-17
|
+0.00%
2020-06
|
0.00%
2020-06
|
16 | 6.3% | 6.3% | |
| Black Knight (BKIN)(BKIN) | 5.23 | 2024-07-16 | 2017-10-02 |
K Diario
K por Minuto
|
97.19
2020-11-05
|
5.23
2024-07-16
|
21.3M
2023-09-01
|
-
2024-07-16
|
+16.14%
2023-07-14
|
-93.10%
2024-07-16
|
+21.50%
2020-04
|
-24.28%
2022-02
|
1492 | 49.7% | 48.7% | |
| Turkcell Iletisim Hizmetleri(TKC) | 141.50 | 2024-09-04 | 2018-10-18 |
K Diario
K por Minuto
|
153.53
2024-07-24
|
92.10
2019-05-29
|
0.8M
2018-10-19
|
-
2024-09-04
|
+28.80%
2024-07-23
|
-20.42%
2020-12-29
|
+4.97%
2021-02
|
-1.88%
2021-03
|
29 | 48.3% | 44.8% | |
| Banco Actinver SA Institucion de (FSITES20)(FSITES20) | 26.00 | 2023-08-11 | 2021-12-09 |
K Diario
K por Minuto
|
29.00
2022-11-11
|
24.79
2021-12-09
|
12.5M
2021-12-16
|
-
2023-08-11
|
+3.85%
2021-12-09
|
-3.69%
2022-12-16
|
+9.62%
2021-12
|
-3.45%
2022-11
|
12 | 41.7% | 25.0% | |
| Altimmune(ALT) | 72.00 | 2025-09-25 | 2024-08-28 |
K Diario
K por Minuto
|
209.50
2024-11-14
|
64.98
2025-06-27
|
0.0M
2025-07-25
|
-
2025-01-02
|
+55.19%
2024-09-02
|
-49.62%
2025-06-27
|
+35.56%
2024-11
|
-14.75%
2024-12
|
222 | 4.5% | 6.8% | |
| Alnylam(ALNY) | 8,380.00 | 2025-09-25 | 2024-08-28 |
K Diario
K por Minuto
|
8,560.00
2025-08-18
|
4,900.00
2024-11-15
|
0.0M
2025-06-24
|
-
2025-01-02
|
+17.29%
2024-08-28
|
-16.94%
2024-08-29
|
+17.29%
2024-10
|
-16.94%
2024-11
|
222 | 0.9% | 0.9% | |
| HP Inc(HPQ) | 496.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
830.00
2022-04-07
|
173.00
2016-02-09
|
0.2M
2021-03-11
|
-
2025-09-09
|
+19.37%
2016-10-24
|
-18.20%
2015-10-27
|
+28.58%
2024-05
|
-16.73%
2022-06
|
972 | 49.4% | 43.5% | |
| Rtx Corp(RTX) | 3,001.47 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2,980.00
2025-08-05
|
1,083.67
2020-03-18
|
0.1M
2015-04-30
|
-
2025-09-03
|
+17.12%
2020-04-07
|
-37.30%
2018-03-08
|
+25.92%
2020-04
|
-41.97%
2018-03
|
1245 | 49.4% | 46.3% | |
| Mitsubishi UFJ Financial ADR(MUFG) | 290.00 | 2025-09-15 | 2015-01-27 |
K Diario
K por Minuto
|
290.00
2025-09-08
|
73.85
2016-02-11
|
0.2M
2016-02-12
|
-
2025-07-25
|
+43.07%
2025-02-20
|
-14.87%
2022-02-08
|
+21.14%
2015-02
|
-9.45%
2022-08
|
264 | 47.3% | 48.1% | |
| Verizon(VZ) | 803.00 | 2025-09-26 | 2015-01-08 |
K Diario
K por Minuto
|
1,455.00
2020-04-24
|
525.00
2023-07-17
|
0.5M
2023-11-17
|
-
2025-07-30
|
+9.50%
2025-03-24
|
-9.07%
2025-03-25
|
+16.97%
2020-03
|
-11.46%
2020-10
|
1921 | 48.7% | 46.8% | |
| Home Depot(HD) | 7,495.00 | 2025-09-23 | 2015-01-02 |
K Diario
K por Minuto
|
8,959.98
2024-12-02
|
1,484.00
2015-01-15
|
0.1M
2016-05-05
|
0.0M
2020-10-09
|
+20.84%
2020-03-24
|
-10.72%
2020-03-17
|
+19.18%
2020-04
|
-15.42%
2022-02
|
2389 | 52.6% | 46.3% | |
| DuPont De Nemours(DD) | 1,430.00 | 2025-09-23 | 2015-01-28 |
K Diario
K por Minuto
|
2,050.36
2018-01-04
|
777.12
2020-03-13
|
0.1M
2025-08-11
|
-
2025-07-24
|
+31.34%
2020-04-20
|
-22.74%
2025-04-29
|
+43.32%
2020-04
|
-17.17%
2020-01
|
530 | 48.3% | 45.7% | |
| Colgate-Palmolive(CL) | 1,460.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
2,170.01
2024-09-05
|
938.00
2015-06-10
|
0.1M
2015-12-15
|
0.0M
2024-07-16
|
+11.84%
2015-10-26
|
-12.64%
2015-10-21
|
+14.42%
2023-10
|
-10.01%
2018-12
|
787 | 49.9% | 46.8% | |
| GSK plc DRC(GSK) | 750.00 | 2025-09-11 | 2015-01-15 |
K Diario
K por Minuto
|
1,062.00
2020-04-24
|
582.00
2023-07-19
|
0.2M
2019-02-11
|
-
2025-08-12
|
+21.63%
2022-06-29
|
-16.04%
2022-07-05
|
+13.98%
2021-10
|
-13.70%
2022-08
|
668 | 47.6% | 47.3% | |
| LM Ericsson B ADR(ERIC) | 148.52 | 2025-08-26 | 2015-01-16 |
K Diario
K por Minuto
|
293.00
2021-04-29
|
80.00
2023-11-14
|
1.6M
2015-05-06
|
-
2025-02-20
|
+29.41%
2024-07-01
|
-25.78%
2022-01-31
|
+19.01%
2020-07
|
-25.78%
2022-02
|
336 | 42.6% | 45.2% | |
| TotalEnergies SE ADR(TTE) | 1,134.00 | 2025-09-23 | 2015-01-12 |
K Diario
K por Minuto
|
1,376.87
2024-08-27
|
548.00
2020-03-18
|
0.3M
2015-08-19
|
-
2025-07-29
|
+49.82%
2020-03-26
|
-15.43%
2020-09-29
|
+20.94%
2020-11
|
-12.96%
2022-02
|
861 | 51.3% | 47.0% | |
| Novartis ADR(NVS) | 2,254.90 | 2025-09-23 | 2015-01-14 |
K Diario
K por Minuto
|
2,260.99
2020-04-27
|
1,230.05
2016-04-01
|
0.1M
2015-01-27
|
-
2025-05-12
|
+23.11%
2023-05-03
|
-11.14%
2019-03-25
|
+14.65%
2020-03
|
-11.20%
2016-10
|
648 | 48.9% | 48.0% | |
| McDonald’s(MCD) | 5,531.99 | 2025-09-23 | 2015-01-02 |
K Diario
K por Minuto
|
6,557.00
2025-03-10
|
1,308.43
2015-01-20
|
0.1M
2021-09-29
|
-
2025-08-01
|
+12.00%
2020-03-23
|
-10.23%
2020-03-13
|
+16.34%
2018-10
|
-12.27%
2018-12
|
1963 | 50.8% | 47.0% | |
| Mondelez (MDLZ)(MDLZ) | 1,158.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
1,515.00
2024-09-05
|
524.00
2015-03-20
|
0.2M
2021-03-04
|
-
2025-08-04
|
+11.79%
2018-10-25
|
-10.07%
2022-04-26
|
+10.82%
2019-01
|
-13.24%
2018-12
|
772 | 49.5% | 46.5% | |
| Cisco(CSCO) | 1,237.13 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,361.00
2025-02-13
|
391.63
2015-01-27
|
0.3M
2016-02-12
|
-
2025-07-25
|
+12.84%
2016-02-11
|
-14.13%
2022-05-17
|
+19.01%
2020-03
|
-13.12%
2020-08
|
2251 | 49.7% | 47.3% | |
| Howmet (HWM)(HWM) | 3,502.90 | 2025-09-25 | 2015-01-02 |
K Diario
K por Minuto
|
3,620.00
2025-07-30
|
239.89
2019-01-22
|
0.3M
2017-03-13
|
-
2025-09-08
|
+25.00%
2024-02-14
|
-26.35%
2020-03-24
|
+25.19%
2016-02
|
-35.56%
2020-03
|
802 | 51.4% | 43.8% | |
| Caterpillar(CAT) | 8,670.00 | 2025-09-24 | 2015-01-05 |
K Diario
K por Minuto
|
8,450.00
2024-11-27
|
1,030.00
2016-01-19
|
0.1M
2020-11-04
|
-
2025-08-05
|
+15.73%
2016-10-19
|
-9.63%
2022-06-21
|
+24.86%
2016-11
|
-16.62%
2022-06
|
1908 | 50.4% | 46.6% | |
| Self Storage Management S de RL de (STORAGE18)(STORAGE18) | 24.18 | 2025-09-25 | 2020-01-22 |
K Diario
K por Minuto
|
23.68
2025-08-29
|
14.30
2024-09-23
|
6.2M
2024-09-04
|
-
2025-07-25
|
+8.11%
2024-05-24
|
-5.66%
2021-05-17
|
+5.83%
2024-10
|
-8.06%
2024-05
|
623 | 32.7% | 29.9% | |
| Grupo Acosta Verde (GAVA)(GAVA) | 179.00 | 2025-01-07 | 2020-10-09 |
K Diario
K por Minuto
|
179.99
2020-10-09
|
179.00
2020-10-21
|
0.0M
2022-01-21
|
-
2025-01-07
|
+0.00%
2025-01-07
|
-0.55%
2020-10-09
|
+-0.55%
2020-10
|
-0.55%
2020-10
|
6 | 0.0% | 16.7% | |
| eBay(EBAY) | 1,725.00 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
1,870.00
2025-08-19
|
680.57
2023-11-08
|
0.0M
2022-12-29
|
-
2025-01-08
|
+9.11%
2022-08-05
|
-15.03%
2022-04-13
|
+18.48%
2023-01
|
-11.37%
2022-09
|
823 | 20.5% | 19.3% | |
| Electronic Arts(EA) | 3,522.03 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
3,417.80
2024-11-21
|
2,032.00
2023-03-03
|
0.0M
2024-04-24
|
-
2025-01-02
|
+9.76%
2022-04-11
|
-18.09%
2025-01-23
|
+17.71%
2024-11
|
-11.06%
2022-09
|
824 | 14.9% | 14.4% | |
| ConocoPhillips(COP) | 1,823.00 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
2,665.00
2022-11-03
|
1,632.96
2025-05-29
|
0.0M
2023-11-06
|
-
2025-01-03
|
+25.08%
2022-04-26
|
-20.04%
2025-04-10
|
+15.12%
2022-10
|
-21.57%
2022-06
|
824 | 22.8% | 21.4% | |
| Cummins(CMI) | 5,951.00 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
6,387.60
2025-05-20
|
3,680.11
2023-05-30
|
0.0M
2023-11-06
|
-
2025-01-02
|
+11.80%
2024-01-10
|
-9.50%
2023-01-26
|
+17.40%
2024-02
|
-12.05%
2023-05
|
824 | 6.2% | 5.8% | |
| Cleveland-Cliffs(CLF) | 225.30 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
626.89
2022-04-22
|
110.00
2025-05-30
|
0.0M
2024-02-20
|
-
2025-01-09
|
+23.85%
2025-06-02
|
-19.12%
2022-04-27
|
+24.54%
2023-01
|
-31.98%
2022-06
|
824 | 32.0% | 39.7% | |
| Charter Communications(CHTR) | 5,040.00 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
11,359.00
2022-04-11
|
4,700.00
2024-02-07
|
0.0M
2022-08-12
|
-
2025-01-02
|
+23.43%
2024-01-15
|
-29.23%
2025-07-31
|
+44.70%
2024-07
|
-25.82%
2024-02
|
824 | 4.5% | 5.6% | |
| Canadian Solar Inc(CSIQ) | 245.33 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
941.60
2022-09-08
|
143.15
2025-04-16
|
0.0M
2025-08-25
|
-
2025-01-02
|
+20.03%
2024-01-23
|
-19.74%
2024-11-06
|
+28.14%
2024-09
|
-21.68%
2023-08
|
823 | 45.9% | 52.6% | |
| Corp Moctezuma(CMOCTEZ) | 82.00 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
85.00
2025-05-13
|
56.00
2023-03-24
|
0.6M
2023-03-24
|
-
2025-01-23
|
+7.90%
2025-01-31
|
-4.84%
2024-03-12
|
+11.75%
2023-11
|
-4.54%
2022-10
|
829 | 13.9% | 15.4% | |
| Avis(CAR) | 3,170.00 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
6,323.32
2022-04-20
|
1,176.00
2025-03-20
|
0.0M
2023-12-21
|
-
2025-01-02
|
+33.44%
2025-06-24
|
-45.93%
2022-04-13
|
+33.70%
2022-10
|
-42.63%
2022-07
|
829 | 4.5% | 4.6% | |
| BP ADR(BP) | 652.00 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
755.00
2023-02-10
|
535.00
2025-04-11
|
0.0M
2024-04-09
|
-
2025-01-02
|
+15.85%
2024-01-17
|
-14.73%
2025-04-04
|
+22.09%
2024-04
|
-17.43%
2023-05
|
833 | 17.5% | 16.4% | |
| Bombardier Inc(BBDb) | 1,197.00 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
1,300.00
2024-08-27
|
18.98
2022-06-06
|
0.0M
2022-04-26
|
-
2025-01-02
|
+2,222.47%
2022-04-19
|
-20.68%
2022-04-20
|
+1,744.05%
2022-06
|
-19.88%
2022-04
|
833 | 0.4% | 0.7% | |
| BlackRock(BLK) | 20,770.00 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
21,975.59
2025-08-14
|
10,714.00
2022-10-11
|
0.0M
2023-11-06
|
-
2025-01-08
|
+9.58%
2023-05-04
|
-9.28%
2023-02-13
|
+19.74%
2023-11
|
-16.92%
2022-09
|
833 | 25.0% | 23.3% | |
| Becton Dickinson(BDX) | 3,389.40 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
5,430.00
2022-04-11
|
3,275.00
2025-06-05
|
0.0M
2023-11-06
|
-
2025-01-02
|
+11.67%
2023-02-17
|
-18.00%
2025-05-14
|
+11.12%
2024-06
|
-10.21%
2022-09
|
833 | 7.3% | 8.6% | |
| Alkami Technology(ALKT) | 467.05 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
857.04
2024-11-26
|
198.54
2023-05-03
|
0.0M
2023-09-28
|
-
2025-01-02
|
+34.42%
2022-05-11
|
-15.78%
2022-11-03
|
+24.24%
2024-10
|
-27.17%
2022-11
|
832 | 50.6% | 48.7% | |
| Aterian(ATER) | 17.36 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
140.00
2022-04-19
|
4.45
2024-03-20
|
0.0M
2023-12-26
|
-
2025-01-02
|
+1,134.16%
2024-03-01
|
-38.39%
2022-09-27
|
+517.13%
2024-03
|
-46.24%
2022-09
|
833 | 25.3% | 32.1% | |
| Aramark Holdings(ARMK) | 716.81 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
850.72
2023-01-13
|
436.19
2023-10-02
|
0.2M
2023-06-23
|
-
2025-01-02
|
+29.42%
2024-01-05
|
-27.81%
2023-02-13
|
+29.43%
2024-08
|
-27.82%
2023-09
|
833 | 4.3% | 4.3% | |
| Ameriprise Financial(AMP) | 9,000.00 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
11,779.50
2025-01-29
|
4,768.54
2022-06-30
|
0.0M
2023-03-14
|
-
2025-01-02
|
+24.68%
2024-02-28
|
-8.52%
2023-01-19
|
+24.68%
2024-11
|
-12.48%
2022-09
|
833 | 8.8% | 7.9% | |
| TV Azteca Cpo(AZTECACPO) | 0.50 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
1.08
2022-04-25
|
0.47
2023-03-22
|
2.2M
2023-03-24
|
-
2025-01-02
|
+32.65%
2023-02-24
|
-31.94%
2023-02-23
|
+10.96%
2022-08
|
-19.40%
2023-04
|
816 | 10.0% | 13.5% | |