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 | ||||||
| Cadu Inmobiliaria SA de CV (CADUA)(CADUA) | 3.26 | 2025-09-25 | 2015-12-04 |
K Diario
K por Minuto
|
18.20
2015-12-04
|
1.57
2022-04-22
|
31.0M
2021-05-20
|
-
2025-09-05
|
+13.13%
2022-04-01
|
-10.04%
2021-10-26
|
+41.34%
2024-02
|
-19.31%
2017-02
|
2085 | 37.3% | 46.3% | |
| Magna Intl(MGA) | 828.00 | 2025-08-19 | 2015-01-02 |
K Diario
K por Minuto
|
2,070.00
2021-06-07
|
579.50
2016-02-09
|
0.1M
2016-06-20
|
-
2025-07-22
|
+17.96%
2020-04-08
|
-17.62%
2020-03-18
|
+23.55%
2020-04
|
-16.79%
2019-05
|
747 | 50.3% | 46.7% | |
| Vale ADR(VALE) | 200.01 | 2025-09-24 | 2015-01-05 |
K Diario
K por Minuto
|
470.00
2021-06-24
|
34.08
2016-01-26
|
3.2M
2015-12-03
|
-
2025-07-25
|
+21.97%
2020-03-13
|
-16.54%
2019-01-28
|
+34.73%
2016-02
|
-24.77%
2016-05
|
2033 | 47.8% | 49.0% | |
| Fresnillo(FRES) | 600.00 | 2025-09-26 | 2015-01-12 |
K Diario
K por Minuto
|
594.00
2025-09-08
|
94.00
2024-03-22
|
1.4M
2019-10-22
|
-
2025-09-08
|
+26.17%
2016-06-09
|
-31.54%
2015-05-21
|
+33.91%
2016-06
|
-29.08%
2016-12
|
596 | 42.6% | 36.7% | |
| ENI ADR(E) | 639.00 | 2025-08-11 | 2015-01-06 |
K Diario
K por Minuto
|
785.52
2018-05-15
|
340.15
2020-03-17
|
0.2M
2023-06-16
|
-
2025-08-11
|
+26.96%
2020-04-27
|
-25.92%
2020-03-10
|
+7.68%
2015-07
|
-8.91%
2018-05
|
186 | 48.4% | 47.8% | |
| Tenaris(TENR) | 342.00 | 2025-09-17 | 2015-01-06 |
K Diario
K por Minuto
|
401.53
2018-05-18
|
104.86
2024-07-31
|
1.4M
2017-02-28
|
-
2025-09-05
|
+49.30%
2020-11-04
|
-38.64%
2020-03-27
|
+49.30%
2020-11
|
-9.84%
2015-07
|
168 | 48.2% | 38.7% | |
| Unilever ADR (UL)(UL) | 1,174.00 | 2025-09-12 | 2015-01-13 |
K Diario
K por Minuto
|
1,362.75
2020-10-01
|
595.94
2015-01-13
|
0.1M
2016-06-14
|
-
2025-08-29
|
+15.60%
2020-07-14
|
-16.59%
2022-01-18
|
+14.86%
2020-03
|
-13.93%
2016-10
|
988 | 47.1% | 48.3% | |
| Teva ADR(TEVA) | 340.50 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,162.48
2015-08-05
|
120.96
2019-08-16
|
0.1M
2017-08-07
|
-
2025-09-05
|
+30.59%
2024-11-12
|
-25.09%
2017-08-03
|
+31.84%
2017-12
|
-41.47%
2019-05
|
1088 | 45.3% | 48.6% | |
| Vodafone Group ADR(VOD) | 218.00 | 2025-09-11 | 2015-01-02 |
K Diario
K por Minuto
|
635.73
2016-05-27
|
144.50
2024-03-19
|
0.9M
2019-12-05
|
-
2025-07-22
|
+17.35%
2019-08-08
|
-15.98%
2022-07-11
|
+17.35%
2022-01
|
-10.63%
2015-09
|
663 | 47.2% | 48.0% | |
| SAP ADR(SAP) | 4,860.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
6,000.00
2025-02-17
|
962.40
2015-01-26
|
0.1M
2015-10-22
|
-
2025-09-04
|
+15.38%
2019-04-10
|
-32.12%
2020-09-02
|
+23.41%
2022-10
|
-35.99%
2020-10
|
881 | 51.4% | 45.2% | |
| Nokia ADR(NOK) | 87.00 | 2025-09-25 | 2015-01-07 |
K Diario
K por Minuto
|
166.00
2021-01-27
|
52.40
2023-12-06
|
1.7M
2021-01-27
|
-
2025-07-25
|
+44.47%
2021-01-27
|
-30.54%
2021-01-28
|
+21.74%
2021-01
|
-28.78%
2019-10
|
1370 | 46.2% | 45.0% | |
| BHP Group Ltd ADR(BHP) | 991.00 | 2025-08-11 | 2015-01-14 |
K Diario
K por Minuto
|
1,568.15
2022-04-01
|
375.90
2016-01-14
|
0.1M
2016-03-02
|
-
2025-07-25
|
+19.06%
2020-07-08
|
-20.47%
2015-10-28
|
+25.12%
2016-04
|
-12.76%
2022-04
|
473 | 50.3% | 47.1% | |
| Telefonica ADR (TEF)(TEF) | 95.00 | 2025-09-25 | 2015-01-05 |
K Diario
K por Minuto
|
248.64
2015-08-11
|
63.20
2022-10-14
|
0.8M
2015-11-03
|
-
2025-07-25
|
+19.17%
2021-04-07
|
-16.07%
2021-04-06
|
+26.69%
2020-11
|
-14.39%
2022-09
|
779 | 43.8% | 46.0% | |
| Sanofi ADR(SNY) | 836.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
1,286.99
2020-04-27
|
659.00
2015-01-07
|
0.1M
2015-09-08
|
-
2025-07-25
|
+12.27%
2024-06-06
|
-15.33%
2023-11-01
|
+14.51%
2023-03
|
-19.84%
2022-08
|
770 | 49.5% | 46.9% | |
| Mercedes Benz Group(MBGn) | 1,178.12 | 2025-08-26 | 2015-01-13 |
K Diario
K por Minuto
|
1,942.95
2021-10-21
|
597.41
2020-03-20
|
0.5M
2016-10-28
|
-
2025-05-02
|
+28.90%
2020-05-14
|
-27.97%
2022-03-14
|
+17.08%
2015-10
|
-19.25%
2019-05
|
332 | 50.0% | 46.4% | |
| General Motors(GM) | 1,112.20 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,363.00
2021-11-22
|
370.00
2020-03-18
|
0.6M
2016-07-19
|
-
2025-09-10
|
+22.04%
2020-03-24
|
-15.66%
2020-03-18
|
+29.22%
2021-01
|
-19.01%
2020-03
|
2366 | 49.1% | 49.2% | |
| Desarrolladora Homex(HOMEX) | 0.00 | 2025-05-30 | 2015-10-23 |
K Diario
K por Minuto
|
32.50
2015-10-23
|
0.00
2024-10-31
|
2,207.1M
2020-11-30
|
-
2025-05-30
|
+50.00%
2023-04-26
|
-57.14%
2024-03-14
|
+151.26%
2018-09
|
-66.67%
2024-10
|
2369 | 26.1% | 40.9% | |
| Baker Hughes(BKR) | 852.83 | 2025-09-09 | 2017-07-28 |
K Diario
K por Minuto
|
982.00
2025-01-17
|
9.12
2020-03-23
|
35.8M
2022-09-16
|
-
2025-09-09
|
+2,037.76%
2022-10-18
|
-95.04%
2022-09-29
|
+1,821.65%
2022-11
|
-95.79%
2022-09
|
822 | 51.3% | 47.0% | |
| Nexans(NEXS) | 2,816.06 | 2025-09-26 | 2017-01-20 |
K Diario
K por Minuto
|
3,085.77
2025-08-20
|
1.00
2020-03-27
|
44.6M
2023-03-17
|
-
2025-01-02
|
+22,402.17%
2023-03-17
|
-99.56%
2023-03-16
|
+19,320.19%
2023-02
|
-74.12%
2020-03
|
2172 | 48.6% | 49.7% | |
| Airbus Group(AIR) | 4,184.18 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
4,217.08
2025-09-11
|
1,508.23
2020-04-29
|
0.0M
2021-08-11
|
-
2025-01-02
|
+39.99%
2018-07-25
|
-19.48%
2020-01-17
|
+39.90%
2018-11
|
-26.78%
2020-03
|
1484 | 7.3% | 6.8% | |
| Luminar Tech(LAZR) | 40.40 | 2025-09-25 | 2020-12-24 |
K Diario
K por Minuto
|
12,315.00
2021-01-27
|
30.30
2025-09-03
|
0.0M
2021-04-22
|
-
2025-09-04
|
+47.83%
2023-02-03
|
-39.81%
2024-07-17
|
+40.64%
2023-01
|
-40.00%
2022-06
|
465 | 40.4% | 50.1% | |
| Soma Management (SOMA21)(SOMA21) | 50.50 | 2025-09-26 | 2021-09-09 |
K Diario
K por Minuto
|
51.00
2025-06-04
|
40.00
2024-03-26
|
4.0M
2025-04-04
|
-
2025-01-02
|
+16.28%
2023-01-05
|
-13.00%
2023-01-06
|
+16.28%
2023-09
|
-13.00%
2023-10
|
925 | 1.6% | 2.4% | |
| Banco Actinver SA Institucion de Banca Multiple Gr (AGRO22)(AGRO22) | 21.19 | 2025-09-26 | 2022-12-09 |
K Diario
K por Minuto
|
40.01
2023-09-12
|
21.19
2025-08-15
|
2.8M
2023-11-01
|
-
2025-01-02
|
+1.27%
2023-01-09
|
-37.87%
2024-01-05
|
+1.10%
2024-04
|
-37.85%
2024-03
|
692 | 1.3% | 1.9% | |
| Organizacion Cultiba(CULTIBAB) | 10.80 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
18.64
2018-08-31
|
8.52
2022-03-28
|
0.5M
2024-09-13
|
-
2025-01-02
|
+39.61%
2020-05-04
|
-19.44%
2020-04-27
|
+44.91%
2019-12
|
-17.12%
2021-03
|
1454 | 26.3% | 33.1% | |
| Bayer(BAYGn) | 615.18 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
2,070.00
2018-08-17
|
395.00
2024-12-26
|
0.0M
2020-02-13
|
-
2025-01-02
|
+25.13%
2020-01-17
|
-46.75%
2024-08-28
|
+21.38%
2019-08
|
-29.03%
2024-12
|
1391 | 12.5% | 10.9% | |
| Alterna Asesoria Internacional(ALTERNAB) | 1.61 | 2025-09-25 | 2021-06-01 |
K Diario
K por Minuto
|
1.70
2025-08-14
|
0.80
2021-06-01
|
0.9M
2023-08-23
|
-
2025-01-03
|
+13.04%
2023-01-05
|
-5.88%
2025-08-25
|
+40.00%
2021-07
|
-8.00%
2023-02
|
810 | 10.1% | 9.0% | |
| Fidelity National Info(FIS) | 1,183.20 | 2025-09-25 | 2016-12-22 |
K Diario
K por Minuto
|
3,375.00
2020-09-28
|
889.64
2023-09-12
|
0.0M
2023-02-01
|
-
2025-08-14
|
+18.98%
2020-03-24
|
-26.22%
2022-10-28
|
+11.72%
2020-04
|
-20.88%
2022-02
|
367 | 48.5% | 49.0% | |
| Bilibili(BILI) | 499.23 | 2025-09-25 | 2019-01-08 |
K Diario
K por Minuto
|
3,130.00
2021-02-10
|
198.63
2022-11-09
|
0.0M
2023-01-12
|
-
2025-01-02
|
+127.11%
2020-01-03
|
-39.16%
2022-02-23
|
+89.93%
2020-03
|
-35.00%
2021-12
|
1413 | 8.7% | 8.8% | |
| Xylem(XYL) | 2,609.14 | 2025-09-26 | 2019-04-15 |
K Diario
K por Minuto
|
2,734.42
2024-10-17
|
1,439.00
2019-05-21
|
0.0M
2021-12-07
|
-
2025-01-02
|
+22.01%
2022-01-17
|
-28.71%
2022-01-06
|
+16.49%
2022-07
|
-14.46%
2020-05
|
939 | 51.1% | 47.7% | |
| Infineon(IFXGn) | 700.69 | 2025-09-09 | 2016-11-30 |
K Diario
K por Minuto
|
1,014.45
2021-11-03
|
310.33
2019-06-19
|
0.1M
2019-02-05
|
-
2025-09-09
|
+43.35%
2022-09-26
|
-31.95%
2020-03-17
|
+13.36%
2019-09
|
-25.67%
2022-02
|
214 | 49.5% | 48.6% | |
| Ubisoft(UBIP) | 247.39 | 2025-05-08 | 2016-11-28 |
K Diario
K por Minuto
|
2,388.02
2018-06-14
|
247.39
2025-05-08
|
0.1M
2021-05-19
|
-
2025-05-08
|
+34.06%
2017-09-12
|
-29.37%
2019-11-08
|
+27.73%
2020-03
|
-23.66%
2023-01
|
263 | 48.3% | 50.6% | |
| Grupo Bafar(BAFARB) | 89.85 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
114.50
2023-09-01
|
36.27
2021-06-10
|
2.4M
2025-06-18
|
-
2025-01-07
|
+12.86%
2022-04-11
|
-11.50%
2024-08-28
|
+42.51%
2022-11
|
-9.87%
2022-02
|
1510 | 8.6% | 7.2% | |
| Wynn Resorts(WYNN) | 2,342.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
3,910.00
2018-05-30
|
879.20
2015-10-01
|
0.6M
2022-03-09
|
-
2025-07-30
|
+34.90%
2020-03-20
|
-22.34%
2020-03-17
|
+55.02%
2020-04
|
-31.81%
2020-03
|
2207 | 48.1% | 49.8% | |
| Western Digital(WDC) | 2,001.00 | 2025-09-24 | 2015-01-05 |
K Diario
K por Minuto
|
1,999.00
2018-03-16
|
587.50
2022-12-28
|
0.1M
2018-12-21
|
-
2025-09-03
|
+37.58%
2025-05-14
|
-34.54%
2020-03-13
|
+31.37%
2016-09
|
-24.32%
2018-10
|
920 | 49.7% | 46.5% | |
| Bausch Health(BHC) | 125.00 | 2025-09-18 | 2015-01-23 |
K Diario
K por Minuto
|
4,197.00
2015-07-30
|
90.80
2022-07-29
|
0.9M
2017-01-12
|
-
2025-07-29
|
+69.37%
2024-11-01
|
-50.43%
2016-03-11
|
+38.70%
2016-08
|
-61.98%
2016-03
|
1138 | 48.3% | 49.3% | |
| Vertex(VRTX) | 6,982.68 | 2025-09-25 | 2015-01-07 |
K Diario
K por Minuto
|
10,477.52
2024-11-11
|
1,413.77
2016-03-23
|
0.0M
2021-07-27
|
-
2025-08-01
|
+27.59%
2017-04-07
|
-20.28%
2016-10-12
|
+23.93%
2020-03
|
-22.70%
2020-10
|
981 | 51.5% | 45.9% | |
| Viscofan(VIS) | 1,288.46 | 2025-09-15 | 2015-01-21 |
K Diario
K por Minuto
|
1,511.07
2025-04-16
|
838.70
2015-01-21
|
0.0M
2016-07-14
|
-
2025-07-01
|
+70.83%
2020-07-06
|
-28.71%
2019-02-27
|
+11.03%
2023-03
|
-11.37%
2016-10
|
127 | 52.8% | 44.9% | |
| UTStarcom(UTSI) | 50.85 | 2025-07-11 | 2015-01-02 |
K Diario
K por Minuto
|
493.44
2017-12-13
|
15.09
2022-06-06
|
0.6M
2017-11-01
|
-
2025-07-11
|
+321.47%
2022-06-06
|
-74.51%
2022-06-01
|
+58.94%
2017-11
|
-22.89%
2023-03
|
1110 | 48.7% | 48.9% | |
| U.S. Bancorp(USB) | 925.00 | 2025-09-24 | 2015-01-05 |
K Diario
K por Minuto
|
1,261.47
2021-10-06
|
510.00
2023-05-11
|
0.3M
2015-10-15
|
-
2025-07-21
|
+25.61%
2021-03-22
|
-18.08%
2023-03-16
|
+19.52%
2016-11
|
-20.84%
2023-03
|
617 | 50.7% | 46.5% | |
| Union Pacific(UNP) | 4,288.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
5,630.00
2022-03-08
|
1,270.00
2016-01-22
|
0.1M
2015-09-08
|
-
2025-07-25
|
+18.61%
2022-03-02
|
-11.19%
2020-03-19
|
+24.39%
2016-11
|
-13.04%
2020-10
|
1044 | 50.3% | 48.0% | |
| Textron(TXT) | 1,534.50 | 2025-09-26 | 2015-02-20 |
K Diario
K por Minuto
|
1,776.43
2024-11-06
|
556.24
2020-03-20
|
0.1M
2020-01-13
|
-
2025-08-12
|
+23.61%
2021-05-06
|
-19.03%
2016-02-17
|
+26.19%
2016-11
|
-20.15%
2018-10
|
451 | 51.4% | 45.7% | |
| Travelers(TRV) | 4,981.86 | 2025-08-18 | 2015-01-05 |
K Diario
K por Minuto
|
5,347.91
2025-03-27
|
1,510.20
2015-06-30
|
0.1M
2015-09-08
|
-
2025-04-09
|
+29.28%
2024-02-27
|
-12.68%
2023-07-05
|
+16.64%
2024-10
|
-15.77%
2019-10
|
532 | 52.3% | 44.9% | |
| Thermo Fisher Scientific(TMO) | 8,520.00 | 2025-09-26 | 2015-01-12 |
K Diario
K por Minuto
|
14,176.48
2021-11-26
|
1,895.00
2015-01-12
|
0.0M
2016-03-29
|
-
2025-09-05
|
+13.32%
2020-07-09
|
-11.32%
2020-05-27
|
+18.80%
2020-04
|
-17.78%
2018-12
|
1244 | 51.3% | 47.1% | |
| TJX(TJX) | 2,592.53 | 2025-09-24 | 2015-01-05 |
K Diario
K por Minuto
|
2,640.00
2025-08-20
|
835.00
2018-12-21
|
0.1M
2015-07-20
|
-
2025-07-25
|
+17.42%
2015-06-17
|
-46.59%
2018-10-23
|
+22.35%
2016-11
|
-46.58%
2018-10
|
817 | 52.0% | 45.4% | |
| Steel Dynamics(STLD) | 2,516.75 | 2025-09-24 | 2015-01-28 |
K Diario
K por Minuto
|
3,030.67
2024-11-06
|
246.00
2015-01-29
|
0.2M
2020-04-20
|
-
2025-07-17
|
+47.37%
2016-07-05
|
-17.03%
2019-06-06
|
+23.05%
2022-10
|
-12.82%
2022-01
|
349 | 51.9% | 45.3% | |
| Sempra Energy(SRE) | 1,529.99 | 2025-09-11 | 2015-01-15 |
K Diario
K por Minuto
|
1,897.50
2024-11-26
|
750.00
2015-09-11
|
1.8M
2021-06-02
|
-
2025-08-28
|
+27.31%
2016-06-06
|
-14.92%
2025-02-26
|
+12.95%
2024-11
|
-8.70%
2018-12
|
514 | 49.4% | 44.2% | |
| Schlumberger(SLB) | 655.70 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,914.61
2017-01-19
|
295.00
2020-03-18
|
0.2M
2020-06-19
|
-
2025-09-04
|
+16.81%
2022-02-28
|
-23.20%
2020-03-10
|
+31.47%
2020-11
|
-41.61%
2020-03
|
1786 | 47.8% | 49.1% | |
| Charles Schwab(SCHW) | 1,751.00 | 2025-09-25 | 2015-01-21 |
K Diario
K por Minuto
|
1,960.75
2022-01-14
|
0.00
2024-07-31
|
0.1M
2024-07-16
|
-
2025-07-25
|
+19.15%
2021-01-06
|
-18.10%
2023-03-13
|
+30.34%
2016-11
|
-32.78%
2023-03
|
729 | 48.7% | 45.8% | |
| Southern Copper(SCCO) | 2,177.25 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2,219.67
2024-09-27
|
338.25
2015-01-14
|
0.5M
2015-01-15
|
-
2025-05-02
|
+18.17%
2022-11-15
|
-19.95%
2023-05-10
|
+27.72%
2016-11
|
-20.16%
2022-06
|
541 | 52.1% | 44.5% | |
| Ross Stores(ROST) | 2,760.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
3,190.00
2024-12-09
|
671.50
2015-01-20
|
0.1M
2022-08-19
|
-
2025-09-02
|
+18.19%
2015-08-06
|
-24.51%
2022-05-19
|
+23.74%
2022-11
|
-17.55%
2022-05
|
1114 | 51.6% | 45.9% | |