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 | ||||||
| Christie (CTG)(C3U) | 112.50 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
170.00
2025-06-09
|
54.00
2020-05-04
|
0.3M
2024-04-04
|
-
2025-01-06
|
+26.47%
2025-04-28
|
-22.03%
2023-03-09
|
+37.40%
2020-11
|
-28.81%
2023-08
|
2518 | 18.7% | 19.2% | |
| SIG (SHI)(SHI) | 9.33 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
212.20
2015-05-13
|
9.33
2025-09-09
|
79.5M
2020-01-09
|
0.1M
2023-12-29
|
+41.38%
2020-03-23
|
-21.85%
2016-11-10
|
+32.73%
2020-05
|
-62.99%
2020-03
|
2703 | 46.4% | 50.0% | |
| Carclo (C1Y)(C1Y) | 59.50 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
181.00
2017-06-27
|
3.05
2020-05-04
|
9.0M
2015-02-09
|
-
2025-03-07
|
+75.08%
2024-03-26
|
-40.00%
2020-03-12
|
+75.53%
2020-08
|
-47.93%
2020-03
|
2592 | 43.1% | 46.6% | |
| Bilibili(BILI) | 26.00 | 2025-09-26 | 2019-02-25 |
K Diario
K por Minuto
|
29.05
2024-10-02
|
12.88
2024-08-22
|
0.3M
2024-08-22
|
0.0M
2025-08-08
|
+20.92%
2024-12-09
|
-33.07%
2024-05-08
|
+63.18%
2024-09
|
-12.58%
2024-11
|
318 | 50.6% | 48.7% | |
| Quadient(QDT) | 12.57 | 2025-09-26 | 2015-04-07 |
K Diario
K por Minuto
|
46.84
2015-04-13
|
9.80
2020-09-29
|
0.6M
2018-08-10
|
-
2025-01-09
|
+20.64%
2015-05-11
|
-20.74%
2015-09-29
|
+28.29%
2020-11
|
-28.11%
2015-09
|
2613 | 47.5% | 49.4% | |
| NAHL Group PLC (NAH)(NAH) | 54.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
425.00
2015-10-21
|
27.97
2022-07-15
|
24.7M
2015-01-26
|
-
2025-01-14
|
+20.48%
2016-01-11
|
-41.70%
2020-01-29
|
+56.21%
2020-09
|
-32.34%
2020-03
|
2684 | 40.2% | 41.8% | |
| Journeo PLC (JNEO)(JNEO) | 432.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
509.70
2025-09-09
|
1.15
2016-08-19
|
2.8M
2016-04-15
|
0.0M
2018-04-23
|
+1,500.00%
2017-02-23
|
-31.58%
2016-02-10
|
+1,308.00%
2017-11
|
-25.00%
2016-08
|
2557 | 17.8% | 20.4% | |
| Pebble Beach Systems Group (PEB)(PEB) | 16.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
61.44
2015-06-03
|
0.95
2017-12-01
|
61.6M
2025-06-13
|
-
2025-01-03
|
+191.30%
2018-02-02
|
-54.96%
2016-05-16
|
+170.83%
2018-04
|
-63.38%
2017-02
|
2624 | 18.8% | 21.7% | |
| Catenai (CTAI)(CTAI) | 0.32 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
820.00
2016-10-14
|
0.10
2024-09-20
|
461.2M
2025-04-17
|
-
2025-01-09
|
+189.47%
2025-04-22
|
-43.75%
2022-02-17
|
+1,158.82%
2020-04
|
-61.70%
2016-11
|
2584 | 15.4% | 24.0% | |
| Vianet (VNET)(VNET) | 74.50 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
169.75
2019-12-16
|
0.00
2017-11-20
|
1.4M
2016-08-24
|
-
2025-01-02
|
+14.96%
2020-02-26
|
-20.55%
2020-02-13
|
+22.13%
2021-02
|
-47.29%
2020-03
|
2644 | 23.4% | 25.5% | |
| Rockfire (ROCKR)(ROCKR) | 0.21 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
17.50
2015-01-02
|
0.08
2025-05-19
|
970.2M
2024-12-06
|
0.0M
2016-08-31
|
+159.04%
2019-06-07
|
-45.49%
2022-04-28
|
+315.38%
2019-11
|
-51.52%
2016-06
|
2557 | 20.1% | 28.7% | |
| Creightons PLC (CRGT)(CRGT) | 30.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
136.00
2021-09-15
|
6.01
2015-02-17
|
21.1M
2024-07-24
|
-
2025-01-30
|
+28.87%
2017-04-06
|
-28.31%
2022-05-19
|
+39.47%
2018-04
|
-25.24%
2018-03
|
2663 | 26.9% | 26.9% | |
| Imaging Biometrics (IBAI)(IBAI) | 0.60 | 2025-09-26 | 2016-05-18 |
K Diario
K por Minuto
|
23.13
2020-11-05
|
0.01
2025-05-21
|
79.0M
2020-11-05
|
-
2025-02-13
|
+9,900.00%
2025-05-22
|
-99.00%
2025-05-21
|
+193.60%
2019-06
|
-51.85%
2016-06
|
2103 | 23.9% | 33.0% | |
| Enwell Energy PLC (ENW)(ENWE) | 20.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
65.00
2018-12-31
|
1.81
2016-04-06
|
8.5M
2018-01-05
|
-
2025-01-22
|
+77.47%
2018-07-12
|
-51.13%
2023-05-23
|
+245.71%
2018-01
|
-37.17%
2022-12
|
2497 | 39.0% | 38.4% | |
| Tekcapital (TEK)(TEKT) | 9.75 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
53.00
2015-07-20
|
3.60
2020-03-09
|
22.8M
2021-03-18
|
0.0M
2018-03-26
|
+85.05%
2019-03-18
|
-26.43%
2019-05-09
|
+88.00%
2019-04
|
-37.39%
2019-07
|
2545 | 27.8% | 33.4% | |
| Intellia Therapeutics Inc(NTLA) | 15.79 | 2025-09-26 | 2018-01-15 |
K Diario
K por Minuto
|
35.36
2018-03-09
|
5.95
2025-04-07
|
0.4M
2025-05-29
|
0.0M
2018-03-02
|
+16.35%
2018-01-19
|
-22.66%
2025-05-29
|
+28.87%
2018-01
|
-28.69%
2024-10
|
406 | 49.5% | 49.0% | |
| Velocity Composites (VEL)(VELV) | 20.60 | 2025-09-26 | 2017-05-18 |
K Diario
K por Minuto
|
139.40
2018-01-04
|
12.00
2020-03-23
|
2.9M
2017-05-18
|
-
2025-02-13
|
+59.26%
2022-04-01
|
-25.00%
2019-02-25
|
+60.00%
2019-10
|
-43.33%
2020-03
|
2019 | 19.5% | 22.8% | |
| Eurasia Mining (EUA)(EUA) | 3.13 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
45.00
2020-12-03
|
0.19
2018-01-03
|
756.3M
2019-10-30
|
0.0M
2018-04-11
|
+104.76%
2016-04-28
|
-48.81%
2022-02-21
|
+474.71%
2019-10
|
-53.15%
2022-02
|
2549 | 28.4% | 38.4% | |
| Tap Global Group(TAPT) | 1.80 | 2025-09-26 | - |
K Diario
K por Minuto
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Tap Global Group (TAPT)(TAPT) | 1.80 | 2025-09-26 | 2015-04-07 |
K Diario
K por Minuto
|
85.00
2020-07-02
|
0.01
2024-09-24
|
27.0M
2023-10-27
|
-
2025-02-25
|
+11,011.11%
2025-01-02
|
-99.03%
2025-01-03
|
+1,015.85%
2021-03
|
-99.00%
2024-09
|
2409 | 9.3% | 13.9% | |
| Genprex(GNPX) | 0.18 | 2025-09-26 | 2024-02-14 |
K Diario
K por Minuto
|
5.04
2024-03-06
|
0.14
2025-08-21
|
1.9M
2025-09-08
|
0.0M
2024-03-15
|
+321.05%
2024-10-18
|
-43.23%
2024-08-08
|
+550.70%
2024-10
|
-52.32%
2024-11
|
276 | 40.2% | 57.6% | |
| Volution Group (FAN)(FAN) | 610.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
698.00
2025-08-05
|
122.46
2020-03-18
|
80.2M
2016-04-08
|
0.0M
2015-06-12
|
+15.92%
2021-03-04
|
-23.05%
2020-03-10
|
+25.98%
2019-12
|
-26.18%
2020-03
|
2703 | 45.6% | 45.7% | |
| Provexis(PXSL) | 0.66 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1.49
2020-11-16
|
0.01
2025-06-12
|
134.7M
2016-11-18
|
-
2025-01-03
|
+10,566.67%
2025-06-13
|
-98.92%
2025-06-12
|
+127.78%
2016-11
|
-33.33%
2020-09
|
2660 | 27.3% | 29.8% | |
| Topps Tiles (TPT)(TPT) | 34.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
171.00
2015-11-30
|
25.00
2020-03-19
|
14.0M
2017-03-13
|
0.0M
2019-09-26
|
+20.00%
2020-03-16
|
-26.89%
2020-03-10
|
+29.33%
2020-11
|
-35.99%
2020-03
|
2703 | 44.4% | 47.1% | |
| Nio A ADR(NIO) | 7.09 | 2025-09-26 | 2019-05-15 |
K Diario
K por Minuto
|
66.60
2021-01-11
|
1.21
2019-10-02
|
3.9M
2025-08-22
|
0.0M
2024-04-15
|
+42.98%
2019-10-02
|
-32.15%
2019-09-09
|
+80.24%
2020-06
|
-41.39%
2019-09
|
1246 | 47.9% | 51.2% | |
| United Oil Gas (UOG)(UOGU) | 0.17 | 2025-09-26 | 2015-11-10 |
K Diario
K por Minuto
|
6.50
2017-12-06
|
0.07
2025-03-05
|
378.0M
2025-06-10
|
0.0M
2016-03-14
|
+65.63%
2024-05-31
|
-41.18%
2016-02-23
|
+62.50%
2023-04
|
-50.00%
2024-12
|
2153 | 28.9% | 37.6% | |
| Dewhurst (DWHT)(DWHT) | 850.00 | 2025-09-10 | 2015-01-02 |
K Diario
K por Minuto
|
2,791.00
2021-07-22
|
456.19
2015-01-23
|
1.0M
2025-09-03
|
-
2025-01-02
|
+23.08%
2025-09-02
|
-17.79%
2025-08-28
|
+30.61%
2021-01
|
-20.25%
2022-03
|
2397 | 13.6% | 13.1% | |
| Discoverie (DSCV)(DSCV) | 588.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,274.00
2021-09-13
|
203.20
2016-11-09
|
5.2M
2022-11-30
|
0.0M
2016-04-12
|
+21.69%
2020-03-17
|
-14.77%
2022-11-14
|
+27.63%
2023-12
|
-19.72%
2022-01
|
2700 | 46.3% | 47.4% | |
| Wienerberger AG(WBSV) | 26.94 | 2025-09-26 | 2015-04-07 |
K Diario
K por Minuto
|
37.12
2025-03-06
|
11.54
2020-03-19
|
1.8M
2024-09-19
|
-
2025-05-01
|
+14.11%
2020-03-19
|
-14.75%
2016-06-17
|
+19.29%
2020-04
|
-35.81%
2020-03
|
2531 | 50.1% | 47.0% | |
| OMG (OMG)(OMG1) | 40.10 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
132.00
2021-12-02
|
24.38
2015-01-05
|
17.1M
2021-05-12
|
0.0M
2016-11-16
|
+28.66%
2022-03-24
|
-21.21%
2024-06-17
|
+27.17%
2023-06
|
-26.83%
2024-09
|
2696 | 25.1% | 27.2% | |
| Oxford BioMedica (OXB)(OXB) | 547.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,678.00
2021-09-24
|
4.11
2024-11-07
|
83.7M
2015-03-20
|
0.0M
2016-08-30
|
+9,792.09%
2024-10-25
|
-99.00%
2024-10-24
|
+49.85%
2015-03
|
-31.06%
2023-10
|
2703 | 46.2% | 48.4% | |
| FIH Group (FIH)(FIH) | 240.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
390.00
2018-05-21
|
160.00
2025-04-25
|
3.1M
2017-04-28
|
-
2025-01-31
|
+25.27%
2017-02-01
|
-22.22%
2023-03-14
|
+43.18%
2020-06
|
-36.60%
2020-03
|
2501 | 13.6% | 15.2% | |
| Mosman Oil Gas (MSMN)(MSMN) | 0.03 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
13.65
2015-02-11
|
0.01
2020-04-16
|
3,395.9M
2024-09-16
|
0.0M
2016-05-31
|
+264.00%
2016-08-08
|
-52.38%
2020-01-27
|
+100.00%
2020-05
|
-60.87%
2020-03
|
2702 | 27.5% | 36.5% | |
| Blackbird (BIRD)(BIRD) | 2.30 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
40.85
2021-05-18
|
2.20
2025-09-09
|
11.6M
2024-06-18
|
0.0M
2022-10-14
|
+41.18%
2019-06-12
|
-32.50%
2023-03-07
|
+92.31%
2023-07
|
-37.50%
2015-09
|
2687 | 23.6% | 30.2% | |
| Iomart (IOM)(IOMG) | 17.80 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
475.00
2018-09-18
|
21.00
2025-08-22
|
26.0M
2016-01-22
|
0.0M
2024-08-08
|
+11.61%
2020-09-02
|
-23.15%
2025-02-07
|
+24.11%
2023-04
|
-28.10%
2020-03
|
2702 | 46.1% | 47.9% | |
| Ampeak Energy (AMPA)(SAE) | 2.20 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
84.42
2016-09-12
|
0.02
2025-05-12
|
156.6M
2022-07-07
|
0.0M
2016-07-15
|
+9,672.73%
2025-05-13
|
-99.04%
2025-05-12
|
+139.13%
2020-06
|
-54.08%
2022-06
|
2567 | 21.3% | 31.0% | |
| Future (FUTR)(FUTR) | 649.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
3,968.00
2021-08-16
|
8.20
2016-10-06
|
8.6M
2018-07-18
|
0.0M
2016-06-01
|
+1,493.38%
2015-08-19
|
-93.62%
2015-10-08
|
+1,509.76%
2015-10
|
-93.39%
2016-07
|
2700 | 47.1% | 46.7% | |
| Sealand Capital Galaxy Ltd (SCGL)(SCGL) | 0.40 | 2025-09-26 | 2015-11-17 |
K Diario
K por Minuto
|
14.50
2017-12-04
|
0.07
2024-04-29
|
337.7M
2025-04-02
|
0.0M
2024-08-01
|
+900.00%
2015-11-17
|
-78.00%
2017-03-06
|
+900.00%
2015-11
|
-35.71%
2019-10
|
1584 | 13.1% | 16.2% | |
| GenIP (GNIP)(GNIP) | 19.50 | 2025-09-26 | 2024-10-02 |
K Diario
K por Minuto
|
39.95
2025-01-08
|
14.50
2024-11-28
|
0.7M
2024-10-03
|
-
2025-07-03
|
+30.23%
2024-11-08
|
-22.45%
2024-10-16
|
+40.54%
2024-12
|
-30.00%
2024-10
|
239 | 22.6% | 33.5% | |
| Tandem (TND)(TND) | 190.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
725.00
2021-04-12
|
69.75
2023-12-13
|
1.1M
2020-01-09
|
-
2025-01-03
|
+44.12%
2020-03-05
|
-26.76%
2016-01-27
|
+68.13%
2020-05
|
-38.36%
2016-03
|
2539 | 16.5% | 17.6% | |
| Tern PLC (TERN)(TERNT) | 0.63 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
57.95
2018-06-13
|
0.69
2025-08-21
|
56.8M
2023-08-04
|
0.0M
2024-09-11
|
+126.67%
2023-05-12
|
-43.44%
2024-06-27
|
+433.33%
2018-04
|
-50.00%
2020-11
|
2702 | 34.1% | 43.0% | |
| Mobile Tornado (MBLT)(MBLT) | 0.38 | 2025-09-08 | 2015-01-02 |
K Diario
K por Minuto
|
10.50
2017-07-25
|
0.25
2025-09-03
|
16.8M
2018-02-01
|
-
2025-01-03
|
+210.53%
2024-01-18
|
-50.00%
2025-08-11
|
+157.14%
2022-11
|
-45.28%
2015-02
|
2501 | 14.1% | 19.5% | |
| Zinc Media Group (ZIN)(ZIN) | 57.50 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
400.00
2018-01-23
|
0.35
2016-08-10
|
18.0M
2016-11-23
|
-
2025-01-09
|
+52,042.86%
2018-04-30
|
-99.81%
2018-04-27
|
+39,605.88%
2018-01
|
-99.82%
2018-11
|
2549 | 11.9% | 16.7% | |
| Scancell (SCLP)(SCLP) | 9.20 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
45.10
2015-06-01
|
2.94
2019-05-08
|
53.8M
2021-02-15
|
0.0M
2017-11-06
|
+57.21%
2022-03-29
|
-27.14%
2018-03-16
|
+100.59%
2020-09
|
-34.58%
2015-10
|
2699 | 28.7% | 39.8% | |
| Alternative Liquidity Fund Ltd (ALFAL)(ALFAL) | 0.03 | 2025-09-26 | 2015-09-17 |
K Diario
K por Minuto
|
0.20
2017-11-23
|
0.02
2024-04-08
|
17.6M
2018-01-23
|
-
2025-01-02
|
+48.39%
2023-01-03
|
-32.61%
2022-01-11
|
+48.39%
2023-01
|
-54.30%
2015-10
|
2182 | 18.5% | 18.7% | |
| EQTEC PLC (EQT)(EQTE) | 0.37 | 2025-09-26 | 2015-07-27 |
K Diario
K por Minuto
|
98.50
2016-04-07
|
0.31
2025-08-29
|
114.0M
2020-07-09
|
0.0M
2016-01-27
|
+893.90%
2022-04-25
|
-39.23%
2023-07-12
|
+764.86%
2022-05
|
-66.15%
2023-09
|
2467 | 27.0% | 39.6% | |
| GSTechnologies (GST)(GST) | 0.69 | 2025-09-26 | 2018-11-22 |
K Diario
K por Minuto
|
4.50
2021-02-11
|
0.09
2019-09-03
|
391.4M
2023-11-14
|
-
2025-08-01
|
+135.29%
2021-01-21
|
-40.43%
2019-01-22
|
+366.67%
2021-01
|
-48.78%
2019-05
|
1596 | 26.6% | 40.4% | |
| Clontarf (CLON)(CLON) | 0.03 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1.98
2019-12-02
|
0.01
2024-06-06
|
3,490.9M
2024-06-10
|
0.0M
2016-03-08
|
+170.00%
2018-04-18
|
-72.00%
2022-04-04
|
+237.84%
2016-06
|
-82.67%
2022-06
|
2646 | 21.0% | 34.0% | |
| Hemogenyx Pharma (HEMO)(HEMO) | 1,100.00 | 2025-09-26 | 2015-11-09 |
K Diario
K por Minuto
|
6,160.00
2020-08-26
|
124.27
2025-07-15
|
0.7M
2025-09-01
|
0.0M
2019-04-11
|
+184.71%
2018-01-12
|
-35.77%
2021-04-07
|
+751.06%
2020-04
|
-61.03%
2021-04
|
2037 | 32.3% | 42.2% | |
| Nostrum Oil (NOGN) | 3.52 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
670.00
2015-01-30
|
2.35
2022-12-16
|
70.7M
2020-01-24
|
-
2025-01-13
|
+877.78%
2021-01-15
|
-39.73%
2021-04-28
|
+856.38%
2021-01
|
-57.63%
2020-03
|
2684 | 42.3% | 50.4% | |