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 | ||||||
| SolarEdge Technologies Inc(SEDG) | 33.65 | 2025-09-26 | 2015-04-08 |
K Diario
K por Minuto
|
367.55
2022-08-02
|
9.65
2025-04-11
|
0.2M
2025-06-17
|
0.0M
2015-04-22
|
+26.68%
2015-11-04
|
-32.75%
2025-06-17
|
+44.70%
2018-02
|
-47.01%
2024-06
|
2622 | 50.0% | 49.4% | |
| Schrodinger(SDGR) | 16.53 | 2025-09-26 | 2023-04-19 |
K Diario
K por Minuto
|
52.65
2023-07-12
|
15.18
2025-04-07
|
0.0M
2023-08-03
|
0.0M
2023-05-03
|
+25.76%
2025-04-11
|
-24.12%
2023-08-01
|
+40.50%
2023-06
|
-28.48%
2023-08
|
595 | 45.4% | 53.4% | |
| Viridien(VIRI) | 65.05 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
4,417.81
2015-05-15
|
31.90
2024-10-16
|
0.0M
2021-01-11
|
-
2025-01-30
|
+85.36%
2018-01-18
|
-36.17%
2020-03-05
|
+94.97%
2020-11
|
-64.52%
2020-03
|
2710 | 46.7% | 51.7% | |
| Newegg Commerce(NEGG) | 38.20 | 2025-09-26 | 2015-06-05 |
K Diario
K por Minuto
|
1,000.00
2021-07-08
|
0.92
2017-06-30
|
0.0M
2020-03-02
|
-
2025-01-30
|
+2,349.11%
2021-05-17
|
-76.00%
2021-06-29
|
+1,658.65%
2021-05
|
-43.75%
2020-02
|
2036 | 42.3% | 51.1% | |
| Sunrise Energy Metals(SRL) | 2.73 | 2025-09-26 | 2016-06-27 |
K Diario
K por Minuto
|
2.95
2019-07-29
|
0.08
2024-12-06
|
0.1M
2018-01-15
|
-
2025-01-30
|
+965.00%
2019-02-13
|
-38.64%
2024-11-25
|
+97.03%
2024-03
|
-37.34%
2020-03
|
2320 | 41.3% | 47.7% | |
| Boeing(BA) | 190.66 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
392.64
2019-03-04
|
83.72
2020-03-23
|
0.2M
2020-06-09
|
0.0M
2015-08-17
|
+34.24%
2020-03-24
|
-15.90%
2020-03-16
|
+39.88%
2020-11
|
-43.56%
2020-03
|
2687 | 50.7% | 48.4% | |
| K92 Mining(KNT) | 10.16 | 2025-09-26 | 2016-06-02 |
K Diario
K por Minuto
|
10.50
2025-09-11
|
0.26
2017-12-13
|
1.7M
2017-10-18
|
0.0M
2022-06-24
|
+27.00%
2016-07-18
|
-17.54%
2019-07-30
|
+61.90%
2016-07
|
-28.99%
2016-08
|
2359 | 47.0% | 45.9% | |
| Uranium Royalty(URC) | 3.70 | 2025-09-26 | 2021-01-20 |
K Diario
K por Minuto
|
5.15
2021-10-21
|
1.03
2021-01-22
|
0.4M
2021-02-04
|
0.0M
2023-06-22
|
+27.15%
2021-09-03
|
-14.72%
2022-05-05
|
+41.60%
2021-02
|
-26.81%
2024-02
|
1185 | 46.4% | 51.2% | |
| Salzgitter AG(SZGG) | 25.30 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
52.40
2018-01-11
|
7.86
2020-03-16
|
0.0M
2015-08-24
|
-
2025-01-31
|
+27.81%
2024-10-31
|
-15.00%
2020-03-09
|
+36.36%
2020-11
|
-39.55%
2022-06
|
2715 | 48.7% | 50.1% | |
| Salzgitter AG(SZGG) | 25.32 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
52.42
2018-01-11
|
7.76
2020-03-16
|
0.4M
2025-07-18
|
0.0M
2018-07-16
|
+29.45%
2024-10-28
|
-17.80%
2020-03-12
|
+35.10%
2020-11
|
-38.20%
2022-06
|
2727 | 49.1% | 49.9% | |
| Leifheit AG(LEIG) | 15.50 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
71.65
2017-06-05
|
12.90
2022-10-04
|
0.0M
2025-04-14
|
0.0M
2023-08-29
|
+100.14%
2017-06-02
|
-50.78%
2017-06-05
|
+27.41%
2023-01
|
-50.00%
2015-05
|
2722 | 47.1% | 48.2% | |
| Halliburton(HAL) | 21.72 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
54.79
2017-01-26
|
4.08
2020-03-18
|
0.2M
2016-04-13
|
-
2025-02-13
|
+16.55%
2020-03-23
|
-44.84%
2020-03-06
|
+61.27%
2020-04
|
-58.89%
2020-03
|
2715 | 49.3% | 49.6% | |
| Piraeus Bank (BOPr)(BOPr) | 7.27 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
580.00
2015-08-03
|
0.55
2019-01-31
|
0.6M
2019-03-01
|
-
2025-01-31
|
+1,488.52%
2019-03-18
|
-52.11%
2015-11-23
|
+1,513.39%
2019-03
|
-90.74%
2015-11
|
2680 | 45.8% | 50.1% | |
| Coeur Mining(CDE) | 15.84 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
14.96
2016-08-10
|
1.48
2016-01-20
|
0.4M
2023-12-11
|
0.0M
2017-07-20
|
+43.91%
2020-03-13
|
-20.54%
2020-03-16
|
+72.77%
2016-02
|
-34.36%
2015-07
|
2722 | 48.7% | 49.2% | |
| Twist Bioscience (TWST)(TWST) | 23.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
175.00
2021-01-20
|
10.24
2023-05-03
|
88.4M
2017-03-13
|
-
2025-01-30
|
+37.76%
2018-11-05
|
-81.46%
2018-04-26
|
+87.54%
2018-11
|
-37.40%
2022-11
|
2413 | 49.4% | 47.7% | |
| JDC Group (JDC)(JDC) | 31.20 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
31.40
2025-08-13
|
1.55
2015-02-17
|
0.2M
2015-11-04
|
0.0M
2024-02-14
|
+35.37%
2021-02-09
|
-15.44%
2020-03-06
|
+53.94%
2015-07
|
-19.48%
2015-08
|
2639 | 45.4% | 45.2% | |
| Bloom Energy(BE) | 60.04 | 2025-09-26 | 2018-09-21 |
K Diario
K por Minuto
|
58.64
2025-09-11
|
2.28
2019-10-25
|
0.3M
2020-12-09
|
0.0M
2019-07-24
|
+59.53%
2024-11-15
|
-43.03%
2019-08-13
|
+185.55%
2024-11
|
-56.86%
2019-08
|
1636 | 46.9% | 52.0% | |
| Ryanair(RYAOF) | 24.53 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
27.44
2025-08-19
|
7.61
2020-03-18
|
0.3M
2024-07-24
|
0.0M
2015-05-15
|
+20.08%
2020-04-06
|
-18.41%
2020-03-16
|
+24.82%
2020-11
|
-23.11%
2020-03
|
2724 | 49.2% | 49.4% | |
| Lamb Weston Holdings(LW) | 46.93 | 2025-09-26 | 2016-11-17 |
K Diario
K por Minuto
|
107.20
2023-06-06
|
28.77
2016-11-22
|
0.0M
2024-07-29
|
-
2025-08-28
|
+18.83%
2020-03-20
|
-28.42%
2024-07-22
|
+24.45%
2020-04
|
-30.57%
2020-03
|
1320 | 50.0% | 46.7% | |
| EcoGraf(EGR) | 0.21 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
0.84
2021-02-09
|
0.01
2020-04-02
|
3.2M
2021-01-20
|
-
2025-01-30
|
+51.61%
2025-03-03
|
-31.72%
2025-03-27
|
+162.75%
2021-01
|
-40.00%
2018-10
|
2689 | 37.7% | 44.0% | |
| Bausch Health(BHC) | 5.46 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
263.79
2015-08-05
|
3.74
2025-04-14
|
19.6M
2015-02-23
|
-
2025-01-30
|
+31.69%
2023-05-17
|
-92.85%
2016-08-01
|
+39.40%
2016-08
|
-50.31%
2022-05
|
2463 | 49.2% | 49.5% | |
| Artmarket.com (PRC)(PRC) | 3.81 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
23.80
2017-06-27
|
2.71
2025-04-07
|
0.7M
2015-02-02
|
-
2025-01-30
|
+61.33%
2021-10-22
|
-37.22%
2020-03-19
|
+199.63%
2021-11
|
-31.20%
2021-12
|
2529 | 40.6% | 53.6% | |
| Hawesko AG(HAWG) | 22.30 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
65.80
2021-07-12
|
21.70
2020-03-18
|
0.0M
2015-02-04
|
-
2025-01-30
|
+18.97%
2020-03-16
|
-13.49%
2023-05-16
|
+21.24%
2020-04
|
-13.31%
2024-06
|
2712 | 43.0% | 44.4% | |
| Tokentus Investment (14Dn)(14Dn) | 1.28 | 2025-09-26 | 2021-10-04 |
K Diario
K por Minuto
|
4.02
2021-11-24
|
0.55
2024-11-14
|
0.2M
2024-12-02
|
-
2025-01-07
|
+73.24%
2024-07-04
|
-24.07%
2022-04-27
|
+20.59%
2021-11
|
-27.51%
2022-06
|
989 | 32.3% | 32.3% | |
| Sensei Biotherapeutics(SNSE) | 6.40 | 2025-06-16 | 2021-02-05 |
K Diario
K por Minuto
|
20.89
2021-02-08
|
0.24
2025-04-08
|
0.2M
2021-02-08
|
0.0M
2024-07-10
|
+90.40%
2024-10-10
|
-37.76%
2024-05-21
|
+37.80%
2024-03
|
-55.22%
2024-05
|
993 | 42.8% | 54.0% | |
| GBS Software AG (INWk)(INWk) | 3.84 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
5.50
2021-06-11
|
0.28
2018-11-29
|
0.1M
2018-03-07
|
-
2025-01-09
|
+381.68%
2020-02-24
|
-23.84%
2020-03-03
|
+289.18%
2020-03
|
-34.34%
2016-06
|
2441 | 22.4% | 23.5% | |
| Serviceware(SJJG) | 17.80 | 2025-09-26 | 2018-04-20 |
K Diario
K por Minuto
|
26.86
2018-09-13
|
5.84
2023-01-11
|
0.0M
2023-05-17
|
0.0M
2022-10-13
|
+114.94%
2022-09-30
|
-61.93%
2022-10-03
|
+36.93%
2020-08
|
-32.03%
2018-10
|
1698 | 44.6% | 48.9% | |
| Alector(ALEC) | 2.60 | 2025-09-26 | 2020-01-27 |
K Diario
K por Minuto
|
36.00
2021-07-02
|
0.81
2025-04-10
|
0.1M
2025-08-08
|
-
2025-07-01
|
+71.59%
2021-06-23
|
-34.41%
2024-11-25
|
+38.48%
2024-07
|
-50.41%
2024-11
|
733 | 44.6% | 49.1% | |
| Under Armour A(UAA) | 4.24 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
94.14
2015-09-25
|
4.17
2025-08-14
|
0.1M
2025-08-12
|
-
2025-01-30
|
+26.11%
2018-10-23
|
-48.01%
2016-03-29
|
+29.90%
2020-04
|
-50.19%
2016-03
|
2715 | 50.0% | 49.3% | |
| Boeing(BA) | 189.32 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
392.07
2019-03-04
|
82.00
2020-03-18
|
0.1M
2020-06-05
|
0.0M
2015-07-30
|
+23.46%
2020-03-23
|
-23.36%
2020-03-13
|
+38.51%
2020-11
|
-47.87%
2020-03
|
2726 | 51.0% | 48.5% | |
| Domino’s Pizza Inc(DPZ) | 374.95 | 2025-09-26 | 2015-01-09 |
K Diario
K por Minuto
|
503.20
2022-01-03
|
83.01
2015-01-15
|
0.0M
2018-04-16
|
0.0M
2015-07-28
|
+23.52%
2020-02-20
|
-13.28%
2024-07-15
|
+24.70%
2020-02
|
-17.58%
2022-01
|
2301 | 51.0% | 48.3% | |
| Acushnet Holdings(GOLF) | 65.50 | 2025-09-26 | 2018-04-23 |
K Diario
K por Minuto
|
73.00
2025-01-22
|
17.88
2018-12-27
|
0.0M
2023-11-02
|
-
2025-01-30
|
+14.69%
2021-04-20
|
-14.29%
2025-04-03
|
+22.03%
2021-05
|
-20.86%
2020-02
|
1878 | 43.7% | 42.2% | |
| Harmony Gold Mining Company(HARJ) | 14.75 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
16.70
2025-04-16
|
0.53
2015-10-02
|
0.2M
2018-02-14
|
-
2025-01-31
|
+30.93%
2021-04-15
|
-20.71%
2021-04-16
|
+70.56%
2020-04
|
-42.80%
2020-03
|
2715 | 46.3% | 49.3% | |
| Copper Fox Metals(CUU) | 0.20 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
0.46
2024-05-17
|
0.01
2019-10-11
|
0.1M
2021-03-05
|
-
2025-01-31
|
+141.67%
2024-04-25
|
-65.56%
2019-04-02
|
+158.93%
2020-12
|
-46.41%
2015-04
|
2721 | 38.1% | 42.2% | |
| Ciena Corp(CIEN) | 120.65 | 2025-09-26 | 2015-01-12 |
K Diario
K por Minuto
|
114.10
2025-09-11
|
13.72
2016-05-17
|
0.0M
2020-09-03
|
-
2025-07-03
|
+25.91%
2019-06-06
|
-25.11%
2020-09-02
|
+26.21%
2018-08
|
-31.02%
2020-09
|
2222 | 51.7% | 47.4% | |
| LyondellBasell Industries (LYB)(LYB) | 43.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
106.85
2022-05-30
|
32.33
2020-03-17
|
0.0M
2022-12-08
|
-
2025-01-31
|
+15.64%
2020-03-19
|
-18.96%
2020-03-09
|
+25.52%
2020-04
|
-30.62%
2020-03
|
2715 | 47.3% | 48.4% | |
| Zurn Water Solutions(ZWS) | 39.80 | 2025-09-26 | 2017-04-28 |
K Diario
K por Minuto
|
39.80
2025-08-27
|
8.72
2020-04-02
|
0.0M
2021-07-21
|
-
2025-01-30
|
+18.60%
2022-02-07
|
-51.41%
2019-09-06
|
+34.39%
2020-04
|
-49.31%
2019-09
|
2122 | 44.1% | 44.8% | |
| Innodata(INOD) | 59.75 | 2025-09-26 | 2023-06-01 |
K Diario
K por Minuto
|
67.70
2025-02-21
|
5.16
2024-04-22
|
0.1M
2024-02-16
|
0.0M
2023-11-28
|
+78.50%
2024-10-29
|
-30.70%
2024-02-09
|
+106.11%
2024-11
|
-29.09%
2023-09
|
549 | 48.8% | 47.7% | |
| Heidelberg Pharma AG(HPHA) | 2.99 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
9.68
2021-02-18
|
1.39
2016-08-26
|
1.7M
2020-03-19
|
0.0M
2015-10-13
|
+75.34%
2020-03-13
|
-42.70%
2020-03-17
|
+164.57%
2020-03
|
-31.95%
2015-08
|
2606 | 45.7% | 49.1% | |
| Intesa Sanpaolo(ISP) | 5.58 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
5.70
2025-08-25
|
1.31
2020-04-21
|
1.0M
2023-08-08
|
0.0M
2015-12-30
|
+12.90%
2016-02-10
|
-24.02%
2016-06-15
|
+30.08%
2020-11
|
-32.43%
2020-03
|
2726 | 49.6% | 44.6% | |
| Entra ASA(ENTRA) | 10.06 | 2025-09-26 | 2017-04-24 |
K Diario
K por Minuto
|
22.26
2021-10-14
|
6.98
2023-10-26
|
0.0M
2017-10-27
|
-
2025-01-30
|
+21.77%
2021-10-05
|
-17.54%
2020-02-27
|
+48.15%
2020-11
|
-25.22%
2022-09
|
2109 | 49.6% | 46.8% | |
| EssilorLuxottica(ESLX) | 275.10 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
298.50
2025-02-17
|
88.00
2020-03-16
|
2.6M
2016-11-22
|
-
2025-06-19
|
+12.06%
2017-01-16
|
-11.07%
2020-03-20
|
+21.02%
2020-04
|
-18.69%
2020-03
|
2727 | 51.3% | 47.3% | |
| Devon Energy(DVN) | 31.57 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
79.99
2022-11-01
|
4.55
2020-03-18
|
0.2M
2020-03-25
|
0.0M
2015-01-27
|
+33.50%
2016-01-22
|
-37.70%
2020-03-09
|
+83.86%
2020-04
|
-56.04%
2020-03
|
2235 | 50.2% | 49.4% | |
| Estee Lauder(EL) | 74.20 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
335.00
2022-01-04
|
44.00
2025-04-09
|
0.0M
2024-10-31
|
0.0M
2015-09-18
|
+14.22%
2025-04-09
|
-20.60%
2024-10-14
|
+19.39%
2021-02
|
-27.11%
2024-10
|
2366 | 50.2% | 48.1% | |
| Teck Resources B(TECK) | 35.43 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
50.34
2024-05-20
|
2.31
2016-01-13
|
0.1M
2020-11-26
|
0.0M
2018-04-13
|
+26.62%
2015-08-24
|
-22.55%
2020-03-18
|
+65.19%
2016-02
|
-30.16%
2015-11
|
2405 | 50.6% | 48.2% | |
| Albemarle (ALB)(ALB) | 75.24 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
317.55
2022-11-11
|
45.00
2020-03-23
|
10.1M
2015-01-29
|
-
2025-03-19
|
+17.13%
2020-04-09
|
-20.91%
2022-02-17
|
+36.11%
2020-11
|
-30.45%
2020-03
|
2550 | 51.4% | 48.0% | |
| Anhui Conch Cement(0914) | 2.48 | 2025-09-26 | 2017-04-27 |
K Diario
K por Minuto
|
7.35
2020-05-11
|
1.72
2024-01-30
|
0.0M
2025-02-10
|
-
2025-01-30
|
+13.77%
2025-07-21
|
-14.78%
2024-09-10
|
+36.17%
2024-09
|
-17.35%
2022-10
|
2122 | 45.2% | 47.8% | |
| Amarin (AMRN)(AMRN) | 13.60 | 2025-09-26 | 2015-01-07 |
K Diario
K por Minuto
|
540.00
2019-12-16
|
5.92
2025-04-07
|
11.4M
2015-02-26
|
-
2025-01-30
|
+201.06%
2018-09-24
|
-68.93%
2020-03-24
|
+343.66%
2018-09
|
-73.33%
2020-03
|
1896 | 44.1% | 49.4% | |
| Vallourec(VLLP) | 16.20 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
240.96
2018-05-22
|
2.89
2016-06-27
|
0.0M
2021-12-08
|
-
2025-01-30
|
+3,924.87%
2018-04-30
|
-65.34%
2020-10-19
|
+4,677.14%
2018-04
|
-74.36%
2020-10
|
2710 | 48.2% | 51.1% | |
| Eastman Chemical(EMN) | 53.94 | 2025-09-26 | 2015-01-06 |
K Diario
K por Minuto
|
112.70
2022-01-19
|
33.18
2020-03-18
|
0.0M
2022-09-23
|
-
2025-07-04
|
+14.98%
2020-03-19
|
-20.11%
2025-08-01
|
+33.41%
2020-04
|
-24.09%
2020-03
|
1708 | 49.4% | 49.8% | |