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 | ||||||
| Coterra Energy(CTRA) | 453.00 | 2025-08-27 | 2015-01-13 |
K Diario
K por Minuto
|
718.19
2022-06-08
|
280.40
2016-01-06
|
2.5M
2022-05-03
|
-
2025-08-27
|
+21.08%
2016-01-22
|
-23.94%
2025-05-07
|
+42.51%
2021-09
|
-20.98%
2022-06
|
626 | 51.0% | 45.8% | |
| Cleveland-Cliffs(CLF) | 225.30 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
685.99
2022-03-28
|
27.00
2016-01-22
|
3.0M
2022-04-25
|
-
2025-09-10
|
+34.11%
2016-05-17
|
-37.30%
2016-01-20
|
+75.85%
2016-04
|
-33.01%
2022-06
|
1624 | 47.1% | 50.2% | |
| Carrefour(CARR) | 277.68 | 2025-08-15 | 2015-02-19 |
K Diario
K por Minuto
|
547.19
2015-10-26
|
273.34
2022-09-29
|
0.1M
2017-07-19
|
-
2025-04-08
|
+18.08%
2022-01-06
|
-17.61%
2017-09-05
|
+13.57%
2022-10
|
-18.92%
2022-09
|
241 | 46.1% | 52.7% | |
| Bank of Nova Scotia(BNS) | 1,200.00 | 2025-09-09 | 2015-02-17 |
K Diario
K por Minuto
|
1,555.81
2022-03-07
|
722.55
2016-02-11
|
0.1M
2020-04-20
|
-
2025-07-24
|
+18.27%
2020-03-25
|
-19.26%
2020-03-12
|
+17.88%
2024-11
|
-12.91%
2018-12
|
342 | 43.6% | 47.7% | |
| BNP Paribas(BNPP) | 1,675.03 | 2025-09-26 | 2015-01-26 |
K Diario
K por Minuto
|
1,844.66
2025-08-14
|
653.90
2020-04-16
|
0.1M
2015-07-10
|
-
2025-07-17
|
+35.98%
2025-03-19
|
-36.49%
2020-03-17
|
+14.41%
2017-04
|
-19.68%
2016-06
|
230 | 54.3% | 43.5% | |
| BMW ST(BMWG) | 1,908.81 | 2025-07-25 | 2015-01-13 |
K Diario
K por Minuto
|
2,339.90
2021-06-15
|
1,128.66
2020-03-12
|
0.1M
2019-08-26
|
-
2025-07-25
|
+21.23%
2025-03-12
|
-16.07%
2018-06-06
|
+16.64%
2016-07
|
-15.59%
2018-06
|
613 | 52.4% | 44.9% | |
| Nikola(NKLAQ) | 1.67 | 2025-06-18 | 2020-06-30 |
K Diario
K por Minuto
|
47,126.40
2020-07-01
|
1.67
2025-06-18
|
0.6M
2025-02-19
|
-
2025-02-26
|
+124.88%
2025-03-31
|
-45.72%
2025-04-01
|
+126.83%
2023-06
|
-60.48%
2023-08
|
1250 | 43.6% | 55.8% | |
| BlackRock(BLK) | 20,770.00 | 2025-09-24 | 2015-01-05 |
K Diario
K por Minuto
|
21,865.00
2025-01-29
|
4,940.00
2015-10-02
|
0.0M
2015-11-27
|
-
2025-09-08
|
+12.64%
2020-03-25
|
-9.31%
2020-02-28
|
+15.73%
2020-04
|
-16.02%
2022-04
|
1550 | 51.4% | 46.2% | |
| Best Buy(BBY) | 1,336.30 | 2025-09-24 | 2015-01-02 |
K Diario
K por Minuto
|
2,951.00
2021-11-22
|
459.73
2016-01-14
|
0.1M
2017-03-02
|
-
2025-07-28
|
+31.54%
2024-05-28
|
-16.25%
2025-04-03
|
+26.88%
2024-08
|
-20.68%
2022-03
|
752 | 51.5% | 44.0% | |
| Bayer(BAYGn) | 615.18 | 2025-09-09 | 2015-01-05 |
K Diario
K por Minuto
|
2,669.55
2017-10-16
|
395.00
2024-12-26
|
0.1M
2019-04-24
|
-
2025-09-09
|
+18.82%
2025-03-11
|
-30.70%
2024-10-22
|
+15.85%
2019-08
|
-18.29%
2019-03
|
668 | 49.4% | 47.3% | |
| BASF(BASFn) | 920.72 | 2025-06-10 | 2015-01-05 |
K Diario
K por Minuto
|
2,240.00
2018-01-25
|
794.47
2023-10-05
|
0.1M
2015-05-06
|
-
2025-06-10
|
+29.15%
2021-01-22
|
-28.60%
2020-03-27
|
+16.21%
2022-11
|
-10.26%
2018-12
|
381 | 48.0% | 46.2% | |
| APA Corp(APA) | 425.00 | 2025-09-12 | 2015-01-05 |
K Diario
K por Minuto
|
1,392.00
2017-01-11
|
97.00
2020-03-30
|
2.1M
2022-05-31
|
-
2025-09-09
|
+51.49%
2020-01-08
|
-57.11%
2020-03-09
|
+160.00%
2020-04
|
-55.47%
2020-03
|
952 | 50.6% | 46.2% | |
| Elevance Health(ELV) | 6,040.00 | 2025-09-24 | 2015-01-06 |
K Diario
K por Minuto
|
11,202.00
2024-09-03
|
1,885.43
2015-01-06
|
0.1M
2015-03-12
|
-
2025-09-08
|
+30.44%
2020-04-20
|
-15.13%
2019-09-12
|
+15.05%
2016-11
|
-14.44%
2018-12
|
516 | 50.0% | 47.3% | |
| Allianz(ALVG) | 7,945.98 | 2025-08-26 | 2015-01-02 |
K Diario
K por Minuto
|
8,223.64
2025-05-08
|
2,020.51
2016-07-27
|
0.0M
2015-09-08
|
-
2025-08-26
|
+32.93%
2016-08-02
|
-23.65%
2020-03-23
|
+12.86%
2020-03
|
-19.25%
2016-07
|
401 | 52.4% | 45.1% | |
| AIG(AIG) | 1,470.00 | 2025-08-11 | 2015-01-02 |
K Diario
K por Minuto
|
1,635.00
2025-05-02
|
444.98
2020-03-18
|
0.3M
2017-08-07
|
-
2025-05-02
|
+22.33%
2020-03-26
|
-16.58%
2020-03-17
|
+22.32%
2020-04
|
-28.68%
2020-03
|
1090 | 49.4% | 48.3% | |
| AGNC Invest(AGNC) | 181.50 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
413.20
2017-10-20
|
126.00
2023-10-30
|
0.1M
2018-05-04
|
0.0M
2019-03-12
|
+21.13%
2022-10-10
|
-22.56%
2020-03-17
|
+32.01%
2020-04
|
-29.67%
2022-09
|
1375 | 44.7% | 42.4% | |
| Adidas(ADSGn) | 3,672.37 | 2025-08-22 | 2015-01-16 |
K Diario
K por Minuto
|
7,837.74
2020-09-11
|
950.00
2015-01-16
|
0.0M
2020-03-12
|
-
2025-07-25
|
+39.17%
2022-11-03
|
-17.83%
2022-06-14
|
+39.17%
2022-11
|
-20.48%
2022-09
|
317 | 53.3% | 43.8% | |
| Acerinox(ACX) | 206.72 | 2025-04-09 | 2015-01-21 |
K Diario
K por Minuto
|
292.50
2022-01-18
|
143.62
2016-01-19
|
0.4M
2016-01-29
|
-
2025-04-09
|
+52.80%
2021-07-15
|
-15.57%
2024-03-04
|
+23.59%
2016-02
|
-19.95%
2022-06
|
159 | 50.9% | 47.8% | |
| Accor(ACCP) | 887.77 | 2025-09-03 | 2015-03-26 |
K Diario
K por Minuto
|
1,066.70
2018-04-30
|
545.87
2020-05-15
|
0.0M
2023-08-28
|
-
2025-09-03
|
+31.25%
2025-01-08
|
-15.33%
2016-01-25
|
+10.18%
2022-04
|
-12.07%
2016-06
|
168 | 44.0% | 54.2% | |
| Abbott Labs(ABT) | 2,462.48 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
2,930.00
2021-12-28
|
643.21
2015-01-26
|
0.1M
2017-05-22
|
-
2025-07-25
|
+13.21%
2019-03-26
|
-10.78%
2022-06-09
|
+22.50%
2020-03
|
-13.37%
2024-03
|
1136 | 51.1% | 45.8% | |
| AbbVie(ABBV) | 4,043.46 | 2025-09-26 | 2015-01-13 |
K Diario
K por Minuto
|
4,529.31
2025-03-07
|
792.00
2015-10-22
|
0.0M
2017-03-02
|
-
2025-09-10
|
+18.73%
2017-08-22
|
-14.48%
2018-03-16
|
+15.01%
2019-09
|
-23.39%
2018-03
|
1412 | 50.3% | 45.3% | |
| Westinghouse Air Brake(WAB) | 3,662.62 | 2025-07-29 | 2019-03-04 |
K Diario
K por Minuto
|
4,160.00
2024-12-09
|
974.50
2020-03-19
|
0.0M
2019-03-11
|
-
2025-07-29
|
+17.95%
2020-02-18
|
-32.79%
2020-02-10
|
+11.32%
2019-11
|
-12.05%
2022-06
|
126 | 44.4% | 50.0% | |
| Ryanair ADR(RYAAY) | 1,053.00 | 2025-09-25 | 2018-12-10 |
K Diario
K por Minuto
|
1,188.00
2025-08-11
|
444.96
2019-08-16
|
0.1M
2020-11-10
|
-
2025-08-11
|
+38.98%
2019-11-06
|
-21.04%
2022-04-20
|
+13.60%
2021-02
|
-13.43%
2021-01
|
131 | 44.3% | 51.9% | |
| RLH Properties (RLHA)(RLHA) | 16.00 | 2025-06-09 | 2018-07-12 |
K Diario
K por Minuto
|
19.00
2019-01-03
|
11.89
2021-02-03
|
153.9M
2022-07-06
|
-
2025-06-09
|
+16.84%
2022-04-07
|
-17.54%
2020-04-13
|
+14.52%
2022-03
|
-17.54%
2020-04
|
294 | 31.6% | 40.1% | |
| Grupo Nagoin (EDUCA18)(EDUCA18) | 53.25 | 2025-09-19 | 2018-06-27 |
K Diario
K por Minuto
|
60.24
2022-01-05
|
17.83
2018-11-16
|
7.6M
2018-06-27
|
-
2025-08-12
|
+11.55%
2020-09-18
|
-12.39%
2020-09-10
|
+29.74%
2021-12
|
-7.36%
2024-06
|
560 | 38.6% | 30.2% | |
| Cox Energy America(COXA) | 33.00 | 2025-09-26 | 2020-07-09 |
K Diario
K por Minuto
|
38.10
2023-07-10
|
18.50
2023-04-20
|
3.5M
2023-12-05
|
-
2025-01-02
|
+18.92%
2023-01-06
|
-6.72%
2021-04-20
|
+27.27%
2023-06
|
-9.11%
2022-11
|
967 | 5.2% | 7.1% | |
| Chord Energy(CHRD) | 1,908.76 | 2025-09-25 | 2022-07-04 |
K Diario
K por Minuto
|
3,188.31
2022-11-16
|
1,704.66
2025-04-09
|
0.0M
2022-08-12
|
-
2025-01-02
|
+15.71%
2025-04-10
|
-14.46%
2025-04-04
|
+13.30%
2022-07
|
-11.80%
2024-09
|
535 | 48.6% | 49.7% | |
| ChargePoint Holdings(CHPT) | 201.00 | 2025-09-25 | 2022-05-17 |
K Diario
K por Minuto
|
386.01
2022-09-19
|
11.11
2025-04-09
|
0.0M
2024-11-01
|
-
2025-01-02
|
+20.62%
2022-11-10
|
-64.43%
2024-08-28
|
+28.05%
2022-05
|
-27.06%
2024-09
|
570 | 44.0% | 53.7% | |
| Farmacias Benavides B(BEVIDESB) | 25.00 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
25.00
2025-05-27
|
8.00
2023-06-13
|
0.0M
2023-03-16
|
-
2025-01-03
|
+18.18%
2023-01-12
|
-12.46%
2024-08-30
|
+39.28%
2023-07
|
-19.16%
2021-10
|
1528 | 1.6% | 2.0% | |
| American Water Works(AWK) | 2,492.01 | 2025-09-25 | 2019-02-14 |
K Diario
K por Minuto
|
3,871.29
2021-12-16
|
1,872.82
2019-02-19
|
0.0M
2023-01-11
|
-
2025-01-02
|
+14.76%
2024-08-28
|
-12.45%
2020-03-20
|
+25.84%
2020-03
|
-14.82%
2022-01
|
1261 | 50.5% | 48.8% | |
| Archer-Daniels-Midland(ADM) | 1,109.00 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
1,968.49
2022-04-18
|
725.00
2020-02-28
|
0.0M
2021-07-09
|
-
2025-01-02
|
+28.45%
2022-01-03
|
-19.71%
2024-08-28
|
+28.45%
2022-02
|
-15.68%
2018-12
|
1459 | 9.8% | 9.1% | |
| Controladora Axtel (CTAXTELA)(CTAXTELA) | 0.90 | 2025-09-26 | 2023-05-29 |
K Diario
K por Minuto
|
0.84
2025-03-21
|
0.15
2023-05-30
|
245.8M
2023-05-30
|
0.0M
2024-07-31
|
+57.53%
2023-05-29
|
-11.88%
2024-05-15
|
+46.77%
2023-05
|
-22.11%
2023-06
|
579 | 45.3% | 45.8% | |
| Cox Energy America (COXA)(COXA) | 33.00 | 2025-09-25 | 2020-07-24 |
K Diario
K por Minuto
|
38.00
2023-07-07
|
18.50
2023-04-20
|
0.0M
2024-10-31
|
-
2025-01-02
|
+18.92%
2023-01-06
|
-17.54%
2022-04-20
|
+27.27%
2023-06
|
-9.11%
2022-11
|
928 | 6.9% | 8.9% | |
| AIA Group(1299) | 170.82 | 2025-09-25 | 2019-06-18 |
K Diario
K por Minuto
|
278.08
2021-02-17
|
127.25
2024-08-28
|
0.1M
2024-09-03
|
-
2025-01-02
|
+29.94%
2025-05-20
|
-25.61%
2024-08-28
|
+25.89%
2024-10
|
-15.04%
2021-12
|
1130 | 5.8% | 7.4% | |
| AstraZeneca ADR(AZN) | 1,397.00 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
1,751.39
2024-08-30
|
692.56
2018-08-29
|
0.0M
2021-08-02
|
-
2025-01-03
|
+33.78%
2024-08-28
|
-10.74%
2024-09-24
|
+21.03%
2020-03
|
-14.64%
2022-09
|
1411 | 29.5% | 28.2% | |
| AIG(AIG) | 1,470.00 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
1,663.94
2025-03-05
|
448.80
2020-03-18
|
0.0M
2021-04-16
|
-
2025-01-03
|
+50.92%
2024-08-28
|
-16.58%
2020-02-25
|
+22.32%
2020-05
|
-30.63%
2020-03
|
1402 | 18.1% | 18.9% | |
| Braskem A(BAK) | 59.94 | 2025-09-25 | 2019-11-21 |
K Diario
K por Minuto
|
547.25
2021-06-15
|
59.94
2025-07-25
|
0.0M
2023-05-22
|
-
2025-01-02
|
+79.14%
2021-01-18
|
-52.23%
2023-01-02
|
+22.61%
2021-02
|
-52.23%
2023-05
|
1118 | 3.7% | 4.1% | |
| Bank of Nova Scotia(BNS) | 1,200.00 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
1,555.81
2022-03-07
|
840.11
2020-03-12
|
0.0M
2022-12-30
|
-
2025-01-02
|
+18.27%
2020-01-09
|
-19.26%
2020-01-07
|
+17.88%
2024-11
|
-19.62%
2022-10
|
1372 | 6.8% | 6.9% | |
| Akamai(AKAM) | 1,390.44 | 2025-09-25 | 2020-09-22 |
K Diario
K por Minuto
|
2,501.41
2020-09-28
|
1,308.46
2025-08-11
|
0.0M
2025-01-13
|
-
2025-01-02
|
+25.52%
2024-08-28
|
-20.01%
2025-02-26
|
+14.70%
2021-11
|
-19.29%
2023-02
|
909 | 49.7% | 49.4% | |
| Accelerate Diagnostics(AXDXQ) | 1.75 | 2025-08-22 | 2019-06-05 |
K Diario
K por Minuto
|
406.60
2019-06-10
|
1.75
2025-05-13
|
0.0M
2019-06-11
|
-
2025-01-02
|
+52.79%
2024-08-28
|
-87.77%
2025-05-13
|
+71.93%
2022-06
|
-84.73%
2022-04
|
1094 | 7.6% | 8.5% | |
| Siemens AG(SIEGn) | 4,890.27 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
5,027.94
2025-08-13
|
1,550.47
2015-10-16
|
0.1M
2020-07-24
|
-
2025-08-04
|
+27.03%
2024-01-09
|
-14.59%
2023-09-27
|
+21.34%
2022-11
|
-15.04%
2018-12
|
482 | 51.2% | 47.5% | |
| Proteak Uno SAB de CV (TEAKCPO)(TEAKCPO) | 0.26 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
22.00
2016-10-20
|
0.22
2025-05-05
|
8.6M
2017-04-04
|
0.0M
2022-05-26
|
+51.61%
2025-01-07
|
-21.05%
2025-05-09
|
+34.00%
2021-02
|
-52.73%
2024-10
|
1845 | 31.8% | 43.8% | |
| Promotora y Operadora de Infraestr (PINFRAL)(PINFRAL) | 185.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
204.00
2025-08-07
|
0.00
2016-11-24
|
3.7M
2023-03-06
|
-
2025-07-25
|
+8.68%
2017-06-14
|
-7.03%
2018-11-13
|
+13.38%
2017-02
|
-13.44%
2016-12
|
2173 | 43.9% | 45.4% | |
| Convertidora Industrial SAB De CV (CONVERA)(CONVERA) | 1.84 | 2025-09-25 | 2015-01-20 |
K Diario
K por Minuto
|
5.60
2015-07-13
|
1.50
2025-04-04
|
3.1M
2024-11-26
|
-
2025-07-25
|
+21.95%
2018-02-08
|
-20.58%
2023-03-27
|
+15.00%
2024-02
|
-27.62%
2023-03
|
298 | 15.8% | 26.2% | |
| BHP Group Ltd ADR(BHP) | 991.00 | 2025-09-25 | 2024-08-28 |
K Diario
K por Minuto
|
1,175.86
2024-09-26
|
866.89
2025-04-04
|
0.0M
2024-10-23
|
-
2025-01-02
|
+15.33%
2024-08-29
|
-13.99%
2025-04-04
|
+15.62%
2024-09
|
-3.12%
2024-10
|
222 | 4.1% | 3.2% | |
| ANTA Sports Products(2020) | 225.50 | 2025-09-25 | 2024-08-28 |
K Diario
K por Minuto
|
248.00
2025-03-04
|
156.00
2024-08-28
|
0.0M
2025-06-04
|
-
2025-01-02
|
+21.56%
2024-08-30
|
-20.52%
2024-09-13
|
+41.03%
2024-09
|
-14.87%
2024-12
|
222 | 9.9% | 11.7% | |
| Expedia(EXPE) | 4,076.80 | 2025-09-19 | 2019-11-07 |
K Diario
K por Minuto
|
4,270.00
2022-02-17
|
1,385.00
2020-04-13
|
0.0M
2022-06-01
|
-
2025-09-04
|
+30.96%
2020-05-14
|
-18.48%
2022-04-27
|
+38.43%
2023-11
|
-23.55%
2020-03
|
610 | 50.3% | 44.8% | |
| Beyond Meat(BYND) | 53.00 | 2025-09-25 | 2019-08-09 |
K Diario
K por Minuto
|
4,200.00
2020-10-08
|
43.20
2025-09-04
|
0.1M
2025-05-05
|
-
2025-01-09
|
+27.15%
2020-05-05
|
-50.21%
2024-08-28
|
+54.28%
2020-04
|
-43.88%
2019-10
|
1153 | 40.2% | 46.8% | |
| Baxter(BAX) | 464.39 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
2,020.90
2020-04-13
|
413.31
2025-08-04
|
0.0M
2019-06-11
|
-
2025-01-02
|
+18.81%
2019-02-25
|
-43.70%
2022-01-05
|
+18.81%
2019-09
|
-44.41%
2022-12
|
1302 | 5.5% | 5.8% | |
| Builders FirstSource(BLDR) | 2,238.00 | 2025-09-25 | 2021-01-25 |
K Diario
K por Minuto
|
3,847.00
2024-09-20
|
834.36
2021-07-08
|
0.0M
2021-05-21
|
-
2025-01-03
|
+98.05%
2024-08-28
|
-15.59%
2022-01-10
|
+28.13%
2021-11
|
-21.66%
2024-12
|
802 | 15.3% | 12.5% | |