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 | ||||||
| Cogra (ALCOG)(ALCOG) | 4.68 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
19.40
2022-08-30
|
4.10
2020-03-18
|
0.1M
2018-03-06
|
0.0M
2015-01-26
|
+15.56%
2024-08-22
|
-14.88%
2020-03-09
|
+48.56%
2022-07
|
-21.34%
2024-01
|
2711 | 39.1% | 42.4% | |
| Glob Bioenergi (ALGBE)(ALGBE) | 0.04 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
59.84
2015-05-26
|
0.02
2025-09-09
|
6.4M
2025-06-04
|
0.0M
2016-09-20
|
+66.67%
2024-10-04
|
-90.91%
2025-06-04
|
+99.49%
2023-05
|
-42.68%
2024-10
|
2738 | 38.9% | 54.7% | |
| Moulinvest (ALMOU)(ALMOU) | 19.60 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
66.20
2022-05-20
|
3.16
2020-03-16
|
0.1M
2018-06-07
|
0.0M
2015-01-02
|
+20.41%
2016-05-13
|
-16.25%
2020-03-09
|
+63.83%
2020-11
|
-39.65%
2022-06
|
2738 | 39.4% | 39.6% | |
| Hamilton Global Opportunities (ALHGO)(ALHGO) | 43.40 | 2025-09-26 | 2021-04-26 |
K Diario
K por Minuto
|
56.00
2022-07-26
|
37.20
2023-11-06
|
0.0M
2025-06-04
|
0.0M
2021-04-26
|
+9.63%
2022-02-15
|
-7.66%
2023-03-02
|
+20.00%
2023-11
|
-12.44%
2023-10
|
1125 | 6.6% | 8.1% | |
| Carmat (ALCAR)(ALCAR) | 0.10 | 2025-09-24 | 2015-01-02 |
K Diario
K por Minuto
|
82.00
2015-01-19
|
0.09
2025-09-02
|
6.6M
2025-08-21
|
0.0M
2016-08-04
|
+79.19%
2025-07-04
|
-50.21%
2025-08-21
|
+84.57%
2023-12
|
-49.79%
2024-09
|
2725 | 40.7% | 53.3% | |
| Sapmer (ALMER)(ALMER) | 6.30 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
33.30
2018-01-26
|
4.36
2024-02-14
|
0.0M
2022-06-01
|
-
2025-01-06
|
+56.16%
2016-08-19
|
-21.30%
2023-08-10
|
+61.23%
2016-10
|
-21.37%
2023-11
|
1588 | 35.7% | 40.4% | |
| Orege (OREGE)(OREGE) | 0.30 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
5.89
2016-10-04
|
0.18
2023-05-31
|
2.3M
2023-06-27
|
0.0M
2015-01-08
|
+116.67%
2023-06-09
|
-28.45%
2019-07-23
|
+83.94%
2023-06
|
-30.13%
2023-04
|
2734 | 36.4% | 44.4% | |
| Roctool (ALROC)(ALROC) | 0.25 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
11.09
2017-07-14
|
0.21
2025-08-14
|
0.5M
2021-09-16
|
0.0M
2015-01-19
|
+43.33%
2020-08-28
|
-25.35%
2023-09-06
|
+50.93%
2020-05
|
-44.54%
2024-06
|
2593 | 35.1% | 40.8% | |
| Groupimo (ALIMO)(ALIMO) | 0.21 | 2025-09-24 | 2015-01-08 |
K Diario
K por Minuto
|
2.60
2021-08-19
|
0.01
2015-12-10
|
0.2M
2016-09-15
|
-
2025-01-02
|
+919.61%
2018-08-07
|
-90.00%
2015-06-09
|
+550.00%
2018-12
|
-89.38%
2015-10
|
1226 | 31.0% | 29.0% | |
| Trilogiq (ALTRI)(ALTRI) | 5.35 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
16.00
2015-08-10
|
2.90
2019-07-09
|
0.2M
2019-08-07
|
-
2025-04-11
|
+29.30%
2017-05-12
|
-23.76%
2017-05-15
|
+24.00%
2021-01
|
-24.80%
2023-10
|
1941 | 31.8% | 35.0% | |
| Auplata (ALAMG)(ALAMG) | 0.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
8.70
2017-04-07
|
0.00
2023-05-31
|
439.8M
2024-01-08
|
-
2025-01-02
|
+900.00%
2017-02-28
|
-89.12%
2019-02-07
|
+647.13%
2017-04
|
-57.14%
2023-04
|
2561 | 26.5% | 40.5% | |
| Hitechpros (ALHIT)(ALHIT) | 16.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
21.00
2018-03-26
|
6.53
2015-01-08
|
0.0M
2015-03-03
|
-
2025-04-14
|
+19.24%
2015-06-09
|
-14.84%
2019-06-25
|
+38.98%
2020-04
|
-22.58%
2020-03
|
2156 | 37.1% | 36.8% | |
| MGI Digital (ALMDG)(ALMDG) | 14.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
65.10
2018-02-02
|
11.50
2025-04-07
|
0.4M
2020-09-30
|
0.0M
2018-03-07
|
+23.20%
2020-09-18
|
-10.20%
2022-02-28
|
+21.14%
2024-04
|
-26.98%
2020-03
|
2737 | 44.2% | 49.4% | |
| Mg Internation (ALMGI)(ALMGI) | 2.64 | 2025-09-22 | 2015-01-06 |
K Diario
K por Minuto
|
13.40
2021-09-13
|
0.70
2015-04-09
|
0.1M
2016-08-18
|
0.0M
2015-01-27
|
+40.56%
2017-05-04
|
-31.51%
2025-08-01
|
+69.92%
2016-05
|
-26.05%
2023-10
|
2019 | 37.1% | 37.5% | |
| Les Hotels Bav (ALLHB)(ALLHB) | 74.00 | 2025-09-26 | 2015-01-06 |
K Diario
K por Minuto
|
85.00
2025-09-10
|
40.00
2016-12-01
|
0.1M
2016-11-04
|
-
2025-06-19
|
+27.45%
2022-07-25
|
-15.58%
2015-10-28
|
+19.23%
2020-08
|
-15.38%
2022-11
|
1373 | 31.2% | 30.8% | |
| I2S (ALI2S)(ALI2S) | 6.80 | 2025-09-25 | 2015-01-02 |
K Diario
K por Minuto
|
9.15
2024-10-28
|
1.10
2015-01-02
|
0.1M
2019-02-01
|
-
2025-06-20
|
+42.68%
2021-05-27
|
-20.00%
2018-08-28
|
+27.45%
2016-04
|
-32.68%
2019-06
|
1319 | 37.3% | 31.5% | |
| Vergnet (ALVER)(ALVER) | 0.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,272,999,936.00
2023-01-02
|
0.00
2025-02-17
|
3,691.2M
2025-03-24
|
-
2025-07-02
|
+335.29%
2015-05-12
|
-52.67%
2022-09-19
|
+706.17%
2022-08
|
-95.00%
2023-08
|
2487 | 32.5% | 50.2% | |
| Bernard Loisea (ALDBL)(ALDBL) | 3.12 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
4.88
2022-08-04
|
2.52
2020-11-13
|
0.1M
2022-12-23
|
-
2025-01-03
|
+33.11%
2023-08-28
|
-22.00%
2022-04-19
|
+38.89%
2021-03
|
-16.92%
2023-08
|
2189 | 22.3% | 21.6% | |
| Groupe Guillin (ALGIL)(ALGIL) | 28.80 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
47.13
2017-10-17
|
11.20
2020-03-16
|
0.4M
2017-04-20
|
0.0M
2015-03-04
|
+11.95%
2019-08-09
|
-14.92%
2017-10-18
|
+31.47%
2020-04
|
-30.67%
2018-10
|
2739 | 46.5% | 45.9% | |
| Entreprendre (ALENR)(ALENR) | 6.60 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
40.00
2017-10-13
|
2.12
2020-03-24
|
0.0M
2025-01-07
|
-
2025-01-22
|
+348.11%
2020-04-03
|
-78.59%
2020-03-24
|
+140.04%
2015-10
|
-78.69%
2020-03
|
696 | 32.8% | 28.3% | |
| Gevelot (ALGEV)(ALGEV) | 178.00 | 2025-09-23 | 2015-01-02 |
K Diario
K por Minuto
|
250.00
2024-04-26
|
106.01
2016-08-10
|
0.1M
2018-04-20
|
-
2025-06-23
|
+21.56%
2017-05-29
|
-15.15%
2020-02-07
|
+22.76%
2016-10
|
-23.12%
2020-03
|
2452 | 32.6% | 33.7% | |
| Coil (ALCOI)(ALCOI) | 1.49 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
31.23
2017-01-19
|
1.48
2025-08-26
|
0.3M
2016-11-01
|
0.0M
2015-01-05
|
+72.50%
2016-08-31
|
-34.88%
2019-02-04
|
+38.89%
2019-10
|
-26.45%
2018-01
|
2735 | 35.8% | 42.6% | |
| Orinoquia Real Estate SOCIMI (MLORQ)(MLORQ) | 1.44 | 2025-09-23 | 2021-10-01 |
K Diario
K por Minuto
|
1.60
2024-11-18
|
1.14
2021-10-01
|
1.4M
2025-05-20
|
-
2025-01-02
|
+14.29%
2024-09-10
|
-10.06%
2025-06-27
|
+14.29%
2024-11
|
0.00%
2024-09
|
260 | 3.1% | 1.2% | |
| Vivendi (VIV)(VIV) | 2.92 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
13.84
2021-09-06
|
1.80
2024-12-13
|
76.0M
2024-12-16
|
0.3M
2021-12-24
|
+44.09%
2024-12-04
|
-77.93%
2024-11-27
|
+14.81%
2019-02
|
-69.95%
2024-12
|
2740 | 48.0% | 48.0% | |
| Neolife (ALNLF)(ALNLF) | 0.06 | 2025-09-26 | 2015-02-13 |
K Diario
K por Minuto
|
5.73
2015-08-31
|
0.02
2022-11-21
|
32.4M
2022-12-16
|
0.0M
2016-01-27
|
+159.09%
2022-10-13
|
-51.55%
2015-09-01
|
+143.81%
2020-11
|
-51.55%
2015-09
|
2302 | 38.2% | 46.4% | |
| Tonner Drones (ALTD)(ALTD) | 0.03 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
437,451,008.00
2015-01-15
|
0.01
2024-07-24
|
282.8M
2025-03-07
|
0.0M
2020-04-06
|
+1,150.00%
2024-02-21
|
-93.99%
2022-03-03
|
+755.26%
2024-03
|
-94.74%
2022-03
|
2725 | 31.7% | 49.5% | |
| Fd SA (MLFDV)(MLFDV) | 0.40 | 2025-09-26 | 2015-01-21 |
K Diario
K por Minuto
|
10.99
2016-04-29
|
0.20
2023-03-30
|
0.0M
2021-03-10
|
-
2025-01-02
|
+358.46%
2021-06-29
|
-76.51%
2021-07-06
|
+448.72%
2019-12
|
-66.11%
2021-10
|
460 | 22.0% | 24.6% | |
| Bonyf NV (MLBON)(MLBON) | 12.90 | 2025-09-26 | 2022-03-29 |
K Diario
K por Minuto
|
19.50
2025-02-17
|
12.00
2022-03-29
|
0.0M
2025-03-06
|
-
2025-03-07
|
+13.21%
2025-01-15
|
-11.80%
2024-05-31
|
+17.89%
2024-03
|
-6.51%
2024-10
|
269 | 16.0% | 20.4% | |
| Paulic Meunerie (ALPAU)(ALPAU) | 1.25 | 2025-09-26 | 2020-02-18 |
K Diario
K por Minuto
|
14.40
2021-02-11
|
0.81
2025-04-07
|
0.1M
2021-11-19
|
0.0M
2023-05-31
|
+20.00%
2024-11-08
|
-19.02%
2020-02-20
|
+43.15%
2021-02
|
-33.68%
2021-11
|
1426 | 38.4% | 47.0% | |
| Robertet (ROBFi)(ROBFi) | 706.70 | 2025-09-26 | 2015-01-23 |
K Diario
K por Minuto
|
970.00
2021-09-09
|
110.00
2015-03-31
|
0.0M
2015-03-31
|
-
2025-03-17
|
+22.71%
2019-03-22
|
-15.49%
2016-09-14
|
+27.88%
2019-04
|
-14.99%
2019-03
|
1018 | 42.6% | 37.4% | |
| Caisse Regionale de Credit Agricole Mutuel d’Illee (CIV)(CIV) | 101.98 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
125.50
2019-05-31
|
47.12
2022-10-13
|
0.0M
2016-07-27
|
0.0M
2016-03-11
|
+7.48%
2020-10-09
|
-10.34%
2025-09-02
|
+41.42%
2020-11
|
-22.26%
2020-07
|
2739 | 46.8% | 41.9% | |
| Casino Guichard (CASP)(CASP) | 0.49 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
8,789.00
2015-04-15
|
0.40
2025-06-25
|
9.7M
2025-08-06
|
0.0M
2015-05-25
|
+43.33%
2024-02-23
|
-64.23%
2024-03-20
|
+36.83%
2018-09
|
-91.25%
2024-03
|
2731 | 46.4% | 52.3% | |
| Emeis (EMEIS)(EMEIS) | 13.55 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
8,238.44
2020-02-20
|
4.44
2024-12-17
|
3.3M
2025-07-31
|
0.0M
2015-12-31
|
+690.32%
2023-11-14
|
-91.93%
2023-11-30
|
+34.10%
2023-04
|
-68.37%
2023-11
|
2735 | 49.1% | 49.4% | |
| Vusiongroup (VU)(VU) | 249.80 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
278.00
2025-06-27
|
10.73
2015-06-30
|
1.3M
2018-03-13
|
0.0M
2015-09-28
|
+33.93%
2023-04-25
|
-58.27%
2023-06-15
|
+39.55%
2020-12
|
-42.19%
2023-06
|
2737 | 47.2% | 46.0% | |
| Eurofins Scientific (ERF)(EUFI) | 60.96 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
559.85
2017-10-30
|
29.82
2019-02-11
|
2.6M
2024-06-24
|
0.0M
2015-05-25
|
+17.39%
2020-08-05
|
-90.05%
2018-10-19
|
+20.84%
2020-05
|
-90.84%
2018-10
|
2739 | 51.0% | 47.9% | |
| Boiron (BOIR)(BOIR) | 29.15 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
112.80
2015-04-10
|
20.85
2025-08-01
|
0.2M
2023-07-05
|
0.0M
2024-10-22
|
+27.00%
2023-06-15
|
-22.19%
2023-09-11
|
+30.77%
2015-01
|
-27.13%
2023-10
|
2739 | 44.9% | 48.2% | |
| Hermes International (RMS)(HRMS) | 2,069.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2,957.00
2025-02-14
|
277.55
2015-01-22
|
0.9M
2021-12-17
|
0.0M
2015-05-25
|
+9.10%
2024-09-23
|
-8.80%
2016-09-13
|
+25.20%
2022-07
|
-14.52%
2022-01
|
2740 | 53.7% | 44.8% | |
| Eurobio Scientific (ALERS)(ALERS) | 25.30 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
29.76
2021-12-27
|
0.53
2015-07-06
|
11.6M
2015-07-22
|
0.0M
2025-07-22
|
+1,843.66%
2015-06-09
|
-26.14%
2020-02-19
|
+1,521.62%
2015-08
|
-22.58%
2017-01
|
2738 | 40.0% | 41.7% | |
| Renault (RNO)(RENA) | 34.75 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
100.80
2018-03-29
|
12.77
2020-03-16
|
9.6M
2020-05-27
|
0.1M
2025-07-15
|
+17.53%
2020-03-24
|
-21.90%
2020-03-12
|
+55.12%
2020-11
|
-30.93%
2020-03
|
2740 | 49.6% | 50.0% | |
| Bastide Le Confort (BATD)(BATD) | 23.95 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
61.40
2018-01-05
|
13.80
2024-04-02
|
0.1M
2024-04-22
|
0.0M
2021-12-31
|
+12.46%
2024-10-24
|
-11.65%
2023-08-25
|
+25.37%
2017-12
|
-24.64%
2018-12
|
2739 | 46.0% | 47.9% | |
| FDJ United (FDJU)(FDJU) | 28.30 | 2025-09-26 | 2019-11-21 |
K Diario
K por Minuto
|
51.70
2021-06-25
|
18.30
2020-03-17
|
15.6M
2019-11-21
|
0.0M
2021-12-24
|
+18.84%
2020-07-28
|
-17.51%
2020-03-13
|
+22.00%
2020-05
|
-18.43%
2020-03
|
1488 | 51.4% | 46.2% | |
| Hydrogene De France (HDF)(HDF) | 4.35 | 2025-09-26 | 2021-06-24 |
K Diario
K por Minuto
|
35.20
2022-03-09
|
3.03
2024-11-28
|
0.1M
2021-06-24
|
0.0M
2022-09-02
|
+19.41%
2024-11-13
|
-23.01%
2025-02-18
|
+30.43%
2024-12
|
-33.06%
2024-11
|
1083 | 41.3% | 49.7% | |
| Poujoulat (ALPJT)(ALPJT) | 8.26 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
33.00
2023-01-24
|
4.30
2020-09-10
|
0.1M
2015-03-23
|
0.0M
2024-08-22
|
+300.00%
2016-06-15
|
-73.49%
2016-06-17
|
+27.12%
2020-11
|
-73.85%
2016-06
|
2161 | 32.3% | 33.0% | |
| Dassault Systemes (DSY)(DAST) | 28.06 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
56.82
2021-11-19
|
9.77
2015-01-07
|
15.9M
2018-09-21
|
0.1M
2015-12-24
|
+13.80%
2020-03-23
|
-10.54%
2020-03-13
|
+17.93%
2022-07
|
-16.47%
2022-01
|
2740 | 51.2% | 46.8% | |
| Verallia (VRLA)(VRLA) | 23.48 | 2025-09-26 | 2019-10-04 |
K Diario
K por Minuto
|
44.86
2023-09-04
|
19.26
2020-04-03
|
2.8M
2025-05-13
|
0.0M
2019-12-31
|
+16.06%
2020-03-19
|
-18.41%
2024-07-02
|
+24.59%
2022-10
|
-26.23%
2020-03
|
1522 | 49.4% | 46.0% | |
| L'Oréal (OR)(OREP) | 366.90 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
461.85
2024-06-06
|
133.40
2015-01-07
|
2.6M
2020-03-12
|
0.1M
2021-12-24
|
+8.44%
2022-03-09
|
-7.58%
2024-02-08
|
+15.76%
2015-01
|
-12.54%
2015-08
|
2740 | 51.5% | 47.2% | |
| Hunyvers (ALHUN)(ALHUN) | 7.66 | 2025-09-26 | 2022-03-01 |
K Diario
K por Minuto
|
15.90
2023-06-15
|
7.26
2024-11-14
|
0.0M
2023-06-23
|
0.0M
2022-09-12
|
+9.50%
2023-01-05
|
-6.11%
2024-09-09
|
+14.71%
2023-01
|
-13.52%
2024-04
|
905 | 34.9% | 39.7% | |
| Exel Industries (EXEP)(EXEP) | 36.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
125.50
2018-01-10
|
31.00
2020-03-17
|
0.1M
2020-03-10
|
0.0M
2020-04-02
|
+12.14%
2018-09-10
|
-8.82%
2024-05-21
|
+38.81%
2020-12
|
-30.17%
2018-10
|
2740 | 41.6% | 44.5% | |
| Stif France (ALSTI)(ALSTI) | 68.80 | 2025-09-26 | 2023-12-20 |
K Diario
K por Minuto
|
91.40
2025-08-13
|
6.50
2024-01-03
|
0.7M
2024-10-30
|
0.0M
2024-01-24
|
+18.14%
2024-05-21
|
-12.21%
2024-10-14
|
+45.86%
2024-09
|
-10.81%
2024-06
|
440 | 51.8% | 41.1% | |
| Edenred (EDEN)(EDEN) | 20.02 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
62.40
2023-06-16
|
13.21
2016-02-11
|
4.2M
2023-06-16
|
0.0M
2019-12-24
|
+10.24%
2018-07-23
|
-16.78%
2025-04-25
|
+25.26%
2018-07
|
-19.11%
2015-09
|
2739 | 52.1% | 46.1% | |