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 | ||||||
| Western Copper Gold(WRN) | 1.69 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2.28
2021-05-28
|
0.20
2016-01-18
|
0.1M
2021-03-08
|
-
2025-08-20
|
+40.00%
2019-01-03
|
-24.17%
2020-09-02
|
+70.59%
2020-04
|
-28.57%
2016-01
|
1641 | 44.4% | 47.8% | |
| Harmony Gold Mining Company(HARJ) | 15.35 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
16.95
2025-04-16
|
0.53
2015-10-01
|
0.5M
2020-03-19
|
-
2025-08-20
|
+19.53%
2016-01-15
|
-16.11%
2020-03-10
|
+71.84%
2016-02
|
-36.74%
2020-03
|
2718 | 47.4% | 47.6% | |
| Clean Energy(CLNE) | 2.40 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
17.20
2021-02-09
|
0.99
2020-03-12
|
0.4M
2021-06-09
|
-
2025-07-08
|
+38.53%
2021-02-04
|
-36.13%
2020-03-09
|
+76.36%
2020-11
|
-29.12%
2021-05
|
1699 | 44.5% | 51.9% | |
| Oric Pharma(ORIC) | 9.60 | 2025-09-26 | 2020-05-06 |
K Diario
K por Minuto
|
31.80
2020-12-29
|
2.44
2022-11-07
|
0.0M
2022-12-22
|
-
2025-07-02
|
+53.10%
2022-11-18
|
-35.88%
2021-10-07
|
+85.43%
2022-12
|
-45.00%
2022-04
|
323 | 48.6% | 44.6% | |
| Novagold(NG) | 7.14 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
11.80
2020-04-23
|
2.08
2024-02-08
|
0.2M
2025-04-22
|
0.0M
2023-05-16
|
+45.80%
2025-04-22
|
-16.58%
2018-08-01
|
+47.10%
2020-04
|
-32.18%
2024-01
|
2404 | 48.9% | 47.5% | |
| APA Corp(APA) | 22.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
67.30
2015-04-15
|
3.52
2020-03-18
|
0.5M
2019-01-15
|
0.0M
2023-06-21
|
+26.56%
2020-01-07
|
-54.22%
2020-03-09
|
+227.37%
2020-04
|
-83.41%
2020-03
|
2594 | 49.5% | 49.7% | |
| Kneat.com(KSI) | 3.58 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
4.72
2025-02-10
|
0.15
2016-01-20
|
0.0M
2015-10-02
|
-
2025-01-30
|
+61.24%
2016-10-24
|
-31.76%
2016-07-01
|
+99.58%
2016-07
|
-26.15%
2016-11
|
2687 | 42.3% | 44.3% | |
| United Labels(ULCG) | 1.44 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
5.76
2018-05-09
|
0.70
2020-03-16
|
0.0M
2020-06-24
|
-
2025-08-08
|
+37.78%
2021-04-08
|
-30.91%
2019-10-10
|
+71.32%
2018-01
|
-37.40%
2019-10
|
1780 | 46.5% | 47.6% | |
| Krung Thai Bank DRC(KTB_n) | 0.64 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
0.71
2025-02-18
|
0.22
2020-10-19
|
0.1M
2015-02-19
|
-
2025-01-30
|
+20.74%
2020-03-04
|
-15.34%
2020-03-05
|
+25.44%
2020-11
|
-22.51%
2020-03
|
2679 | 39.4% | 37.8% | |
| Westag(WUG3_p) | 33.00 | 2025-06-30 | 2015-01-02 |
K Diario
K por Minuto
|
34.00
2023-11-08
|
16.66
2016-03-04
|
0.0M
2021-11-12
|
-
2025-01-30
|
+38.53%
2018-04-11
|
-21.52%
2020-02-24
|
+49.51%
2018-05
|
-15.02%
2020-03
|
2564 | 27.1% | 26.3% | |
| Hims Hers Health(HIMS) | 49.80 | 2025-09-26 | 2021-02-03 |
K Diario
K por Minuto
|
69.98
2025-02-19
|
2.66
2022-05-12
|
0.3M
2025-06-23
|
0.0M
2022-11-18
|
+30.27%
2024-02-27
|
-34.71%
2025-06-23
|
+62.09%
2024-11
|
-31.88%
2021-02
|
1178 | 49.3% | 49.2% | |
| Mirion Technologies (MIR)(MIR) | 20.40 | 2025-09-26 | 2021-01-26 |
K Diario
K por Minuto
|
20.00
2025-07-31
|
5.45
2022-12-20
|
0.0M
2022-04-04
|
-
2025-07-01
|
+26.09%
2022-05-12
|
-21.43%
2022-06-10
|
+26.73%
2024-10
|
-21.43%
2022-06
|
428 | 45.6% | 43.7% | |
| Macy’s Inc(M) | 15.41 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
67.38
2015-07-17
|
4.05
2020-04-01
|
0.1M
2025-07-16
|
-
2025-07-04
|
+23.82%
2025-09-03
|
-23.11%
2020-03-12
|
+64.59%
2020-11
|
-60.94%
2020-03
|
2604 | 48.8% | 50.2% | |
| AD Pepper Media(APME) | 3.36 | 2025-09-26 | 2015-01-07 |
K Diario
K por Minuto
|
6.92
2021-04-19
|
0.72
2015-03-23
|
0.1M
2025-09-05
|
-
2025-07-03
|
+17.71%
2022-09-23
|
-16.00%
2023-04-19
|
+42.67%
2015-07
|
-26.72%
2022-09
|
2266 | 47.1% | 46.6% | |
| Crocs(CROX) | 69.74 | 2025-09-26 | 2015-01-07 |
K Diario
K por Minuto
|
160.60
2021-11-16
|
5.37
2017-05-08
|
0.0M
2019-03-15
|
-
2025-07-24
|
+28.07%
2018-11-07
|
-32.00%
2020-03-18
|
+54.71%
2020-04
|
-32.85%
2019-05
|
2002 | 51.3% | 47.9% | |
| Stemmer Imaging (S9I)(S9I) | 57.00 | 2025-09-26 | 2018-03-01 |
K Diario
K por Minuto
|
58.00
2025-04-16
|
10.30
2020-04-02
|
0.0M
2025-02-21
|
-
2025-02-03
|
+53.35%
2024-06-24
|
-21.99%
2020-03-09
|
+59.82%
2020-04
|
-41.00%
2020-03
|
1913 | 42.7% | 45.4% | |
| Binect(MA10) | 1.72 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
8.33
2018-11-06
|
0.92
2020-05-04
|
0.0M
2015-12-03
|
-
2025-01-30
|
+600.00%
2018-07-25
|
-52.34%
2019-06-27
|
+526.96%
2018-11
|
-56.82%
2019-11
|
2585 | 32.6% | 36.0% | |
| Carbios(ALCRB) | 8.87 | 2025-09-26 | 2017-04-27 |
K Diario
K por Minuto
|
62.30
2021-02-16
|
3.84
2025-04-07
|
0.1M
2020-04-14
|
-
2025-02-04
|
+53.73%
2020-04-01
|
-29.04%
2024-12-02
|
+77.46%
2020-04
|
-42.15%
2024-11
|
2125 | 45.6% | 51.0% | |
| Piedmont Lithium ADR(PLL) | 6.40 | 2025-09-01 | 2020-09-30 |
K Diario
K por Minuto
|
74.00
2021-03-18
|
4.77
2025-04-09
|
0.0M
2025-07-10
|
0.0M
2025-06-04
|
+29.82%
2020-10-01
|
-19.85%
2021-03-24
|
+76.72%
2021-01
|
-42.52%
2024-01
|
1202 | 45.6% | 52.5% | |
| Energean Oil and Gas(ENOG) | 9.70 | 2025-09-26 | 2018-03-23 |
K Diario
K por Minuto
|
18.10
2022-11-08
|
3.12
2020-03-19
|
0.0M
2025-02-12
|
-
2025-01-30
|
+39.06%
2020-06-23
|
-19.94%
2020-03-03
|
+34.65%
2020-11
|
-27.93%
2023-10
|
1897 | 47.1% | 47.0% | |
| ATI Inc(ATI) | 70.60 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
83.06
2025-07-29
|
4.70
2020-03-23
|
0.0M
2023-02-06
|
-
2025-07-02
|
+27.12%
2020-03-24
|
-44.17%
2020-03-09
|
+51.50%
2016-02
|
-48.32%
2020-03
|
1270 | 49.4% | 47.2% | |
| Caesars(CZR) | 23.30 | 2025-09-26 | 2019-03-15 |
K Diario
K por Minuto
|
102.50
2021-10-12
|
5.95
2020-03-18
|
0.0M
2025-09-08
|
-
2025-07-03
|
+45.86%
2020-04-03
|
-36.29%
2020-03-11
|
+93.20%
2020-04
|
-66.32%
2020-03
|
1329 | 49.5% | 48.8% | |
| KWS SAAT AG(KWSG) | 64.90 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
364.00
2017-06-05
|
39.20
2020-03-20
|
0.0M
2024-02-08
|
0.0M
2016-05-05
|
+393.49%
2017-06-05
|
-80.01%
2017-02-27
|
+23.17%
2020-05
|
-80.15%
2017-02
|
2708 | 48.9% | 46.9% | |
| Vizsla Silver(VZLA) | 3.62 | 2025-09-26 | 2020-01-13 |
K Diario
K por Minuto
|
3.35
2025-09-03
|
0.15
2020-03-16
|
0.7M
2021-02-02
|
0.0M
2020-05-05
|
+95.95%
2020-06-12
|
-21.21%
2020-02-28
|
+156.90%
2020-07
|
-37.25%
2020-02
|
1439 | 47.2% | 47.3% | |
| Pan American Silver NQ(PAAS) | 32.70 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
34.17
2020-08-06
|
5.09
2016-01-20
|
0.1M
2016-05-27
|
-
2025-01-31
|
+15.94%
2020-04-14
|
-16.35%
2022-08-10
|
+55.77%
2020-04
|
-27.61%
2015-07
|
2709 | 49.9% | 48.8% | |
| 3D Systems(DDD) | 2.63 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
46.59
2021-02-10
|
1.13
2025-06-20
|
0.4M
2025-06-10
|
0.0M
2019-09-02
|
+105.40%
2021-01-07
|
-27.81%
2025-05-13
|
+246.96%
2021-01
|
-38.54%
2024-08
|
2724 | 47.8% | 51.1% | |
| Axis Capital (AXS)(AXS) | 81.50 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
93.50
2025-06-06
|
30.20
2020-04-24
|
3.6M
2015-01-26
|
-
2025-01-31
|
+15.60%
2017-09-11
|
-15.68%
2020-03-05
|
+21.59%
2020-11
|
-30.24%
2020-03
|
2569 | 45.0% | 45.3% | |
| Assured Guaranty (AGO)(AGO) | 72.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
91.00
2025-01-31
|
15.40
2020-09-17
|
13.0M
2015-06-30
|
-
2025-01-30
|
+20.18%
2020-10-08
|
-21.12%
2020-03-06
|
+26.06%
2022-10
|
-28.89%
2020-03
|
2542 | 47.1% | 44.4% | |
| Radiant(RLGT) | 5.15 | 2025-09-26 | 2017-04-27 |
K Diario
K por Minuto
|
7.85
2022-08-22
|
2.84
2020-03-19
|
0.0M
2017-09-13
|
-
2025-01-30
|
+15.45%
2022-02-04
|
-14.53%
2017-06-08
|
+29.27%
2019-02
|
-24.47%
2018-12
|
2126 | 43.2% | 45.4% | |
| Baader Bank(BLMG) | 6.20 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
10.90
2021-02-09
|
0.90
2020-03-16
|
0.1M
2020-04-23
|
-
2025-01-30
|
+27.66%
2020-06-22
|
-18.50%
2020-06-19
|
+61.70%
2020-07
|
-22.10%
2022-07
|
2700 | 41.7% | 43.2% | |
| Quantum BioPharma(QNTM) | 14.50 | 2025-09-26 | 2018-08-10 |
K Diario
K por Minuto
|
128.24
2018-09-21
|
0.71
2022-02-04
|
0.1M
2020-01-08
|
-
2025-01-30
|
+6,458.76%
2022-07-13
|
-41.89%
2024-08-05
|
+7,809.96%
2022-07
|
-55.53%
2019-10
|
1800 | 42.1% | 54.5% | |
| Technotrans AG (TTRGn)(TTRGn) | 29.10 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
51.71
2017-10-04
|
8.98
2015-01-20
|
0.2M
2019-10-22
|
0.0M
2024-04-18
|
+16.80%
2020-10-13
|
-22.06%
2019-09-20
|
+65.70%
2020-11
|
-32.75%
2020-03
|
2715 | 44.6% | 46.7% | |
| Krispy Kreme(DNUT) | 2.92 | 2025-09-26 | 2021-08-11 |
K Diario
K por Minuto
|
18.30
2024-03-27
|
2.24
2025-06-24
|
0.6M
2025-07-23
|
-
2025-07-11
|
+42.24%
2024-03-25
|
-23.98%
2025-05-08
|
+33.90%
2021-12
|
-30.99%
2022-12
|
478 | 42.9% | 47.5% | |
| Mereo BioPharma ADR(MREO) | 1.67 | 2025-09-26 | 2023-05-02 |
K Diario
K por Minuto
|
4.58
2024-08-26
|
0.87
2023-05-31
|
0.1M
2023-10-17
|
-
2025-07-02
|
+24.79%
2023-09-26
|
-39.96%
2025-07-10
|
+67.29%
2024-01
|
-17.74%
2024-04
|
553 | 46.8% | 47.2% | |
| Blue Cap(B7EG) | 21.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
35.00
2021-12-07
|
4.98
2016-04-28
|
0.0M
2015-04-13
|
-
2025-09-10
|
+27.55%
2020-03-13
|
-21.45%
2018-11-29
|
+35.96%
2018-05
|
-25.20%
2022-09
|
2550 | 44.5% | 46.4% | |
| Dmg Blockchain(DMGI) | 0.21 | 2025-09-26 | 2018-03-26 |
K Diario
K por Minuto
|
3.36
2021-02-22
|
0.03
2020-03-13
|
1.4M
2021-04-29
|
-
2025-08-01
|
+175.00%
2020-01-21
|
-38.46%
2020-02-05
|
+177.78%
2020-11
|
-51.18%
2021-04
|
1485 | 43.4% | 49.7% | |
| Allane SE (LNSX)(LNSX) | 10.60 | 2025-09-26 | 2015-05-07 |
K Diario
K por Minuto
|
23.30
2017-10-13
|
6.90
2025-04-07
|
0.1M
2015-05-07
|
-
2025-01-30
|
+22.76%
2020-02-17
|
-14.06%
2022-08-04
|
+43.10%
2020-02
|
-23.20%
2019-03
|
2629 | 38.4% | 42.1% | |
| Petra Diamonds(PDL) | 0.21 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
205.10
2015-01-05
|
0.02
2020-03-20
|
4.7M
2015-04-16
|
-
2025-01-30
|
+6,635.29%
2020-07-03
|
-98.86%
2016-03-21
|
+2,556.25%
2020-06
|
-52.78%
2020-03
|
1833 | 41.4% | 49.6% | |
| Derwent(DLN) | 19.40 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
3,818.00
2015-08-18
|
18.10
2025-09-03
|
1.4M
2015-03-20
|
-
2025-01-30
|
+12.58%
2022-06-16
|
-98.89%
2016-06-09
|
+19.82%
2022-10
|
-24.55%
2016-06
|
2492 | 46.7% | 45.6% | |
| Sasol ADR(SSL) | 5.40 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
37.40
2015-04-28
|
1.24
2020-03-24
|
0.1M
2020-07-13
|
-
2025-06-30
|
+53.39%
2020-04-07
|
-44.49%
2020-03-09
|
+144.57%
2020-04
|
-83.78%
2020-03
|
1198 | 46.0% | 48.8% | |
| Pan American Silver NQ(PAAS) | 32.83 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
34.06
2020-08-06
|
4.96
2016-01-20
|
0.1M
2020-03-16
|
0.0M
2022-07-26
|
+16.33%
2015-10-02
|
-19.39%
2020-03-12
|
+50.78%
2016-04
|
-27.66%
2020-03
|
2713 | 49.6% | 49.3% | |
| Gold Fields(GFIJ) | 35.10 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
31.80
2025-09-11
|
1.87
2018-09-11
|
0.2M
2017-04-13
|
-
2025-02-25
|
+22.22%
2015-11-05
|
-20.12%
2020-03-12
|
+58.70%
2020-04
|
-31.85%
2018-08
|
2715 | 48.4% | 48.4% | |
| Domestic Metals(DMCU) | 0.22 | 2025-09-26 | 2017-11-28 |
K Diario
K por Minuto
|
9.12
2017-12-04
|
0.00
2024-08-06
|
0.1M
2023-08-31
|
-
2025-01-30
|
+2,300.00%
2023-07-07
|
-92.86%
2024-04-18
|
+516.67%
2023-05
|
-87.50%
2024-06
|
1965 | 33.7% | 37.5% | |
| Applovin(APP) | 571.50 | 2025-09-26 | 2021-04-15 |
K Diario
K por Minuto
|
509.00
2025-02-17
|
8.70
2022-12-28
|
0.0M
2024-11-07
|
0.0M
2021-04-28
|
+45.17%
2024-11-06
|
-19.12%
2025-03-27
|
+109.95%
2024-11
|
-33.53%
2022-01
|
977 | 52.2% | 46.2% | |
| Impala Platinum Holdings(IMPJ) | 11.05 | 2025-09-26 | 2021-09-20 |
K Diario
K por Minuto
|
18.40
2022-03-07
|
2.78
2024-03-05
|
0.1M
2022-02-24
|
-
2025-01-30
|
+16.93%
2023-11-24
|
-19.06%
2025-04-04
|
+24.60%
2024-03
|
-24.38%
2023-08
|
1017 | 46.7% | 49.2% | |
| MPH Health Care AG(93M1k) | 18.80 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
49.85
2018-09-28
|
1.85
2015-08-24
|
0.1M
2017-05-04
|
0.0M
2023-11-09
|
+906.30%
2018-08-15
|
-26.05%
2025-05-30
|
+925.21%
2018-09
|
-39.88%
2022-09
|
2712 | 45.1% | 46.6% | |
| Eutelsat(ETL) | 3.32 | 2025-09-26 | 2021-11-18 |
K Diario
K por Minuto
|
11.64
2022-02-11
|
1.16
2025-02-24
|
1.2M
2025-06-20
|
-
2025-01-02
|
+113.45%
2025-03-05
|
-21.22%
2025-02-14
|
+25.27%
2024-05
|
-31.52%
2022-07
|
703 | 42.8% | 51.9% | |
| OHB SE(OHBG) | 84.20 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
86.00
2025-03-19
|
16.79
2015-06-29
|
0.1M
2021-01-19
|
0.0M
2023-12-14
|
+32.97%
2023-07-31
|
-17.40%
2021-01-19
|
+32.61%
2023-08
|
-18.57%
2018-12
|
2670 | 48.2% | 47.5% | |
| Lingbao Gold Co (3330)(3330) | 2.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1.90
2025-09-09
|
0.10
2023-01-13
|
0.0M
2015-05-27
|
-
2025-01-30
|
+25.74%
2024-01-26
|
-27.60%
2015-03-05
|
+56.88%
2024-03
|
-30.71%
2015-07
|
2714 | 10.3% | 10.8% | |
| OHB SE (OHBG)(OHBG) | 84.80 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
87.80
2025-03-19
|
16.60
2015-06-29
|
0.3M
2023-08-07
|
0.0M
2024-04-03
|
+31.52%
2023-07-27
|
-14.11%
2018-02-08
|
+34.17%
2023-08
|
-18.68%
2018-12
|
2715 | 47.8% | 46.7% | |