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 | ||||||
| Franklin FTSE Canada ETF(FLCA) | 757.43 | 2025-01-03 | 2021-10-01 |
K Diario
K por Minuto
|
757.43
2025-01-03
|
596.05
2022-10-04
|
-
2025-01-03
|
-
2025-01-03
|
+8.53%
2021-10-01
|
-6.62%
2022-09-08
|
+-1.83%
2022-04
|
-3.71%
2022-06
|
12 | 25.0% | 58.3% | |
| ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares(OUSM) | 897.16 | 2025-01-14 | 2025-01-14 |
K Diario
K por Minuto
|
897.16
2025-01-14
|
897.16
2025-01-14
|
-
2025-01-14
|
-
2025-01-14
|
+0.00%
2025-01-14
|
0.00%
2025-01-14
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| iShares MSCI USA Size Factor ETF(SIZE) | 3,163.00 | 2025-02-10 | 2015-01-28 |
K Diario
K por Minuto
|
3,163.00
2025-02-10
|
968.50
2015-01-28
|
-
2025-02-10
|
-
2025-02-10
|
+46.32%
2017-06-12
|
-13.44%
2023-01-30
|
+3.69%
2021-07
|
-2.65%
2021-03
|
56 | 64.3% | 32.1% | |
| iShares Global Aerospace & Defence UCITS ETF USD (Acc)(DFND) | 166.46 | 2025-09-25 | 2025-01-21 |
K Diario
K por Minuto
|
156.98
2025-07-11
|
127.69
2025-01-21
|
0.0M
2025-06-06
|
-
2025-01-21
|
+1.92%
2025-07-11
|
0.00%
2025-01-21
|
-
-
|
-
-
|
4 | 50.0% | 0.0% | |
| AXA IM US Treasury 0-1 Year UCITS MXN Acc (A01MN)(A01MN) | 206.95 | 2025-02-19 | 2025-02-19 |
K Diario
K por Minuto
|
206.95
2025-02-19
|
206.95
2025-02-19
|
-
2025-02-19
|
-
2025-02-19
|
+0.00%
2025-02-19
|
0.00%
2025-02-19
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| iShares National Muni Bond ETF(MUB) | 1,937.30 | 2025-07-11 | 2022-09-28 |
K Diario
K por Minuto
|
2,134.02
2024-10-22
|
1,774.47
2023-08-22
|
0.0M
2025-07-11
|
0.0M
2025-07-11
|
+20.26%
2024-10-22
|
-6.47%
2023-07-14
|
+0.12%
2023-07
|
0.12%
2023-07
|
11 | 27.3% | 45.5% | |
| iShares Global Comm Services ETF(IXP) | 2,022.84 | 2025-05-28 | 2015-02-13 |
K Diario
K por Minuto
|
2,022.84
2025-05-28
|
950.07
2015-02-13
|
0.0M
2017-05-24
|
0.0M
2021-04-20
|
+14.89%
2020-07-07
|
-24.87%
2022-06-28
|
+3.76%
2019-07
|
-0.11%
2016-02
|
26 | 61.5% | 30.8% | |
| First Trust Utilities AlphaDEX® Fund(FXU) | 827.78 | 2025-02-24 | 2015-01-02 |
K Diario
K por Minuto
|
827.78
2025-02-24
|
345.40
2015-06-25
|
-
2025-02-24
|
-
2025-02-24
|
+33.90%
2016-06-30
|
-5.24%
2017-04-20
|
+5.75%
2015-07
|
-3.93%
2015-06
|
41 | 48.8% | 43.9% | |
| iShares Investment Grade Systematic Bond ETF(IGEB) | 857.21 | 2025-05-23 | 2020-04-28 |
K Diario
K por Minuto
|
1,266.18
2020-04-28
|
836.23
2023-03-17
|
0.4M
2021-04-15
|
0.0M
2021-06-15
|
+10.47%
2025-01-27
|
-14.64%
2023-03-17
|
+3.78%
2021-06
|
-2.56%
2021-03
|
51 | 31.4% | 64.7% | |
| Direxion Daily Homebuilders & Supplies Bull 3X Shares(NAIL) | 1,278.00 | 2025-08-12 | 2025-03-06 |
K Diario
K por Minuto
|
1,434.80
2025-03-06
|
1,160.13
2025-07-25
|
0.0M
2025-07-23
|
-
2025-03-06
|
+0.00%
2025-03-06
|
-8.32%
2025-07-25
|
-
-
|
-
-
|
3 | 0.0% | 33.3% | |
| Xtrackers USD Corporate Bond UCITS 6C - MXN Hedged (XDGXXN)(XDGXXN) | 5,848.00 | 2025-07-15 | 2024-10-30 |
K Diario
K por Minuto
|
5,848.00
2025-07-15
|
5,483.50
2024-10-30
|
0.0M
2025-07-15
|
0.0M
2025-07-15
|
+0.00%
2025-07-15
|
0.00%
2025-07-15
|
-
-
|
-
-
|
2 | 0.0% | 0.0% | |
| Invesco Real Estate S&P US Sel Sctr UCITS ETF Acc(XRES) | 458.10 | 2025-09-26 | 2025-05-09 |
K Diario
K por Minuto
|
480.30
2025-05-13
|
449.85
2025-08-13
|
-
2025-05-09
|
-
2025-05-09
|
+1.84%
2025-05-28
|
-2.47%
2025-05-23
|
-
-
|
-
-
|
86 | 48.8% | 46.5% | |
| Lloyd Focused Equity UCITS ETF USD Accumulating(LFFEP) | 391.97 | 2025-06-23 | 2024-08-19 |
K Diario
K por Minuto
|
436.94
2025-01-21
|
381.30
2024-08-19
|
0.0M
2024-08-30
|
0.0M
2025-06-23
|
+8.46%
2024-08-19
|
-0.73%
2024-08-30
|
+8.46%
2024-08
|
8.46%
2024-08
|
5 | 40.0% | 20.0% | |
| iShares V PLC - iShares Japan Govt Bond UCITS USD (JGBUXN)(JGBUXN) | 94.67 | 2025-09-26 | 2025-04-02 |
K Diario
K por Minuto
|
108.57
2025-04-08
|
83.46
2025-09-05
|
0.4M
2025-08-27
|
-
2025-04-02
|
+3.83%
2025-04-07
|
-12.62%
2025-09-05
|
-
-
|
-
-
|
110 | 40.9% | 55.5% | |
| Xtrackers II US Treasuries 1-3 UCITS ETF 1C(XUS1) | 157.22 | 2025-03-21 | 2025-03-21 |
K Diario
K por Minuto
|
157.22
2025-03-21
|
157.22
2025-03-21
|
-
2025-03-21
|
-
2025-03-21
|
+0.00%
2025-03-21
|
0.00%
2025-03-21
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| WisdomTree USD Floating Rate Treasury Bond UCITS ETF - USD(USFR) | 1,029.93 | 2025-03-07 | 2023-12-13 |
K Diario
K por Minuto
|
1,029.93
2025-03-07
|
886.05
2023-12-13
|
0.0M
2025-03-07
|
0.0M
2025-03-07
|
+0.00%
2025-03-07
|
0.00%
2025-03-07
|
-
-
|
-
-
|
2 | 0.0% | 0.0% | |
| First Trust Indxx Innovative Transaction & Process UCITS ETF(LEGR) | 804.49 | 2025-06-23 | 2020-10-20 |
K Diario
K por Minuto
|
815.37
2025-02-13
|
494.00
2022-09-20
|
0.0M
2022-06-21
|
0.0M
2021-04-26
|
+60.40%
2025-02-13
|
-21.16%
2022-06-21
|
+-0.74%
2023-10
|
-0.74%
2023-10
|
12 | 50.0% | 33.3% | |
| First Trust Indxx NextG UCITS ETF(NXTG) | 655.49 | 2025-06-24 | 2018-06-04 |
K Diario
K por Minuto
|
657.46
2025-02-13
|
404.28
2022-09-28
|
0.0M
2025-02-13
|
0.0M
2021-04-28
|
+41.95%
2025-02-13
|
-30.93%
2022-09-28
|
+0.00%
2018-06
|
0.00%
2018-06
|
20 | 30.0% | 15.0% | |
| Vanguard FTSE BIVA Mexico Equity (VMEX19)(VMEX19) | 50.95 | 2025-09-26 | 2019-09-26 |
K Diario
K por Minuto
|
50.78
2025-09-12
|
23.85
2020-04-24
|
28.4M
2023-04-28
|
0.0M
2024-09-19
|
+10.28%
2020-06-08
|
-17.80%
2020-03-17
|
+12.32%
2020-11
|
-8.01%
2022-04
|
1230 | 47.7% | 43.7% | |
| Amundi Euro Government Bond 25+Y UCITS ETF USD Hedged Dis(MTHU) | 171.22 | 2025-09-26 | 2025-04-10 |
K Diario
K por Minuto
|
198.05
2025-04-14
|
169.66
2025-09-03
|
-
2025-04-10
|
-
2025-04-10
|
+2.06%
2025-05-28
|
-2.16%
2025-08-18
|
-
-
|
-
-
|
104 | 40.4% | 55.8% | |
| Amundi US Treasury Bond Long Dated UCITS ETF Acc(US10C) | 132.83 | 2025-09-26 | 2025-03-11 |
K Diario
K por Minuto
|
151.85
2025-04-07
|
128.03
2025-07-17
|
-
2025-03-11
|
-
2025-03-11
|
+3.89%
2025-04-07
|
-2.85%
2025-04-10
|
-
-
|
-
-
|
125 | 45.6% | 50.4% | |
| iShares MSCI World ex-USA UCITS ETF USD (Acc)(XUSE) | 112.45 | 2025-09-23 | 2025-06-03 |
K Diario
K por Minuto
|
109.49
2025-06-03
|
109.49
2025-06-03
|
0.0M
2025-06-03
|
0.0M
2025-06-03
|
+0.00%
2025-06-03
|
0.00%
2025-06-03
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| Xtrackers II US Treasuries UCITS ETF 1C(XUST) | 151.07 | 2025-08-22 | 2022-05-12 |
K Diario
K por Minuto
|
167.02
2025-04-04
|
123.31
2024-04-10
|
3.2M
2023-04-19
|
0.0M
2024-10-23
|
+10.38%
2024-08-06
|
-3.85%
2023-05-26
|
+3.73%
2024-11
|
-3.66%
2022-12
|
144 | 45.1% | 52.8% | |
| Invesco S&P SmallCap 600 UCITS ETF(USML) | 1,252.92 | 2025-09-26 | 2025-04-30 |
K Diario
K por Minuto
|
1,279.42
2025-08-26
|
1,125.98
2025-05-02
|
-
2025-04-30
|
-
2025-04-30
|
+3.18%
2025-08-25
|
-2.61%
2025-07-17
|
-
-
|
-
-
|
82 | 53.7% | 41.5% | |
| iShares MSCI Europe Financials Sector UCITS ETF(ESIF) | 270.33 | 2025-07-18 | 2025-07-18 |
K Diario
K por Minuto
|
270.33
2025-07-18
|
270.33
2025-07-18
|
0.0M
2025-07-18
|
0.0M
2025-07-18
|
+0.00%
2025-07-18
|
0.00%
2025-07-18
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| Direxion Daily Energy Bull 2X Shares(ERX) | 1,028.00 | 2025-07-09 | 2017-05-23 |
K Diario
K por Minuto
|
7,916.00
2018-01-25
|
171.00
2020-10-28
|
0.1M
2020-07-08
|
0.0M
2018-03-20
|
+52.29%
2017-05-25
|
-52.85%
2020-03-09
|
+57.88%
2020-11
|
-82.11%
2020-03
|
468 | 48.7% | 45.7% | |
| AXA IM MSCI Europe Eq PAB ETF EUR Acc(AIME) | 255.51 | 2025-09-26 | 2024-04-24 |
K Diario
K por Minuto
|
263.67
2025-05-22
|
193.05
2024-05-03
|
-
2025-01-02
|
-
2025-01-02
|
+5.08%
2025-04-11
|
-6.64%
2025-04-10
|
+11.36%
2024-08
|
-2.61%
2024-10
|
303 | 54.1% | 44.9% | |
| SPDR® MSCI USA StrategicFactors ETF(QUS) | 3,119.00 | 2025-09-10 | 2022-12-21 |
K Diario
K por Minuto
|
3,160.00
2024-10-15
|
2,001.55
2023-01-09
|
0.0M
2022-12-21
|
0.0M
2023-01-09
|
+7.09%
2023-01-13
|
-8.61%
2023-01-09
|
+7.77%
2023-01
|
-4.38%
2023-02
|
95 | 49.5% | 46.3% | |
| First Trust Alerian Disruptive Technology Real Estate UCITS ETF A USD Acc(FTGT) | 365.00 | 2025-09-26 | 2022-08-23 |
K Diario
K por Minuto
|
444.17
2022-08-23
|
308.24
2024-05-03
|
-
2025-01-02
|
-
2025-01-02
|
+4.76%
2022-11-10
|
-4.50%
2025-04-08
|
+10.48%
2024-07
|
-16.11%
2022-09
|
760 | 50.0% | 49.2% | |
| SPDR® MSCI Europe Consumer Discretionary UCITS ETF(STR) | 3,556.46 | 2025-09-22 | 2021-01-20 |
K Diario
K por Minuto
|
4,259.78
2021-11-18
|
2,402.57
2022-10-13
|
0.0M
2023-05-19
|
0.0M
2021-05-20
|
+21.41%
2022-12-14
|
-6.85%
2024-01-12
|
+8.57%
2022-10
|
-10.07%
2022-02
|
261 | 49.4% | 49.8% | |
| SPDR® MSCI Europe Consumer Staples UCITS ETF(SPSTS) | 4,653.52 | 2025-09-26 | 2019-03-07 |
K Diario
K por Minuto
|
5,573.59
2021-11-24
|
3,682.00
2024-04-09
|
0.0M
2023-01-26
|
0.0M
2021-09-21
|
+26.48%
2024-09-17
|
-8.93%
2020-03-17
|
+5.87%
2023-03
|
-8.03%
2022-09
|
311 | 48.2% | 51.1% | |
| AXA IM MSCI USA Equity PAB UCITS ETF USD Acc(AIUU) | 265.51 | 2025-09-26 | 2024-03-22 |
K Diario
K por Minuto
|
278.15
2025-02-04
|
184.33
2024-04-23
|
0.0M
2024-08-28
|
-
2025-01-02
|
+4.97%
2024-06-03
|
-5.97%
2025-04-04
|
+13.93%
2024-06
|
-1.54%
2024-04
|
345 | 52.2% | 46.4% | |
| iShares Broad € High Yield Corp Bond UCITS ETF EUR (Dist)(EH1Y) | 106.64 | 2025-09-26 | 2025-04-02 |
K Diario
K por Minuto
|
111.13
2025-04-11
|
106.02
2025-08-01
|
-
2025-04-02
|
-
2025-04-02
|
+2.14%
2025-04-11
|
-2.57%
2025-07-18
|
-
-
|
-
-
|
110 | 48.2% | 46.4% | |
| First Trust Nasdaq Cybersecurity UCITS ETF Class A USD Accumulation(CIBR) | 873.81 | 2025-09-18 | 2020-09-21 |
K Diario
K por Minuto
|
914.40
2025-02-05
|
467.96
2020-10-29
|
0.1M
2024-11-13
|
0.0M
2021-03-25
|
+13.02%
2020-12-10
|
-23.62%
2022-04-05
|
+13.02%
2020-12
|
-5.46%
2020-10
|
106 | 59.4% | 36.8% | |
| HSBC S&P 500 UCITS ETF USD (Acc)(HSPA) | 1,115.00 | 2025-09-26 | 2024-04-23 |
K Diario
K por Minuto
|
1,204.67
2025-02-04
|
808.85
2024-05-03
|
0.5M
2024-04-23
|
-
2025-01-03
|
+4.86%
2024-06-03
|
-6.13%
2025-04-04
|
+13.59%
2024-06
|
-1.20%
2024-12
|
345 | 55.7% | 43.2% | |
| Invesco NASDAQ-100 Swap UCITS ETF Acc(EQSG) | 1,408.51 | 2025-09-26 | 2024-04-09 |
K Diario
K por Minuto
|
1,408.63
2025-02-20
|
906.05
2024-04-23
|
0.1M
2025-05-07
|
-
2025-01-02
|
+5.25%
2024-06-03
|
-6.34%
2025-04-04
|
+16.61%
2024-06
|
-2.14%
2024-07
|
331 | 54.7% | 43.8% | |
| Invesco Bloomberg Commodity UCITS ETF USD(CMOP) | 462.99 | 2025-09-26 | 2024-01-08 |
K Diario
K por Minuto
|
517.13
2025-02-20
|
365.50
2024-02-21
|
0.0M
2025-08-12
|
-
2025-01-02
|
+3.81%
2024-04-05
|
-4.63%
2025-04-04
|
+7.43%
2024-08
|
-3.48%
2024-07
|
378 | 51.1% | 46.8% | |
| First Trust Nasdaq Clean Edge Smart Grid Infrastructure UCITS ETF A USD Acc(GRIDG) | 944.05 | 2025-09-26 | 2022-08-23 |
K Diario
K por Minuto
|
936.71
2025-08-29
|
500.63
2022-10-13
|
0.0M
2025-03-21
|
-
2025-01-02
|
+5.20%
2025-04-11
|
-9.49%
2025-04-04
|
+8.22%
2024-08
|
-8.97%
2022-09
|
761 | 52.6% | 46.6% | |
| SPDR® MSCI Europe Energy UCITS ETF(STN) | 4,325.18 | 2025-09-22 | 2019-03-08 |
K Diario
K por Minuto
|
4,633.09
2025-03-26
|
1,583.43
2020-03-18
|
0.1M
2019-11-25
|
0.0M
2020-08-20
|
+19.50%
2020-03-25
|
-21.84%
2020-03-12
|
+17.92%
2022-01
|
-9.88%
2020-02
|
316 | 50.9% | 48.1% | |
| iShares Future AI & Tech ETF(ARTY) | 850.00 | 2025-09-24 | 2025-04-03 |
K Diario
K por Minuto
|
809.46
2025-08-04
|
659.12
2025-04-03
|
0.0M
2025-05-12
|
-
2025-04-03
|
+5.82%
2025-05-12
|
-5.24%
2025-08-20
|
-
-
|
-
-
|
15 | 46.7% | 26.7% | |
| SPDR MSCI Emerging Markets Small Cap UCITS ETF(EMSD) | 2,285.43 | 2025-01-14 | 2024-07-16 |
K Diario
K por Minuto
|
2,285.43
2025-01-14
|
1,446.63
2024-07-16
|
-
2025-01-14
|
-
2025-01-14
|
+0.00%
2025-01-14
|
0.00%
2025-01-14
|
-
-
|
-
-
|
2 | 0.0% | 0.0% | |
| VanEck Defense ETF A USD Acc(DFENG) | 1,147.00 | 2025-09-22 | 2024-03-19 |
K Diario
K por Minuto
|
1,082.97
2025-07-25
|
495.41
2024-03-19
|
0.0M
2025-07-02
|
-
2025-06-03
|
+35.05%
2025-06-04
|
-2.67%
2025-07-02
|
-
-
|
-
-
|
21 | 47.6% | 23.8% | |
| Invesco MSCI World Universal Screened UCITS ETF(ESGW) | 1,652.18 | 2025-09-26 | 2024-03-13 |
K Diario
K por Minuto
|
1,677.08
2025-02-04
|
1,156.69
2024-04-12
|
-
2025-01-02
|
-
2025-01-02
|
+5.07%
2024-06-03
|
-5.29%
2025-04-04
|
+11.38%
2024-06
|
-1.86%
2024-12
|
342 | 53.5% | 45.0% | |
| AXA IM US Treasury 0-1 Year UCITS ETF USD Acc(A01U) | 193.03 | 2025-09-25 | 2025-02-19 |
K Diario
K por Minuto
|
205.96
2025-02-19
|
191.63
2025-07-23
|
-
2025-02-19
|
-
2025-02-19
|
+0.96%
2025-08-14
|
-2.67%
2025-05-08
|
-
-
|
-
-
|
86 | 44.2% | 50.0% | |
| Invesco CoinShares Global Blockchain UCITS ETF(INBCHN) | 3,061.56 | 2025-09-24 | 2021-08-13 |
K Diario
K por Minuto
|
2,749.16
2025-07-23
|
1,049.61
2022-11-10
|
0.0M
2022-11-01
|
0.0M
2025-08-06
|
+20.23%
2024-11-20
|
-14.80%
2022-09-13
|
+20.23%
2024-11
|
-11.14%
2021-12
|
70 | 52.9% | 41.4% | |
| AXA IM US Treasury 25 Year UCITS MXN (H) Acc (ADLMN)(ADLMN) | 197.76 | 2025-06-27 | 2025-02-19 |
K Diario
K por Minuto
|
197.76
2025-06-27
|
195.08
2025-02-19
|
0.0M
2025-06-27
|
-
2025-02-19
|
+1.20%
2025-02-21
|
0.00%
2025-02-19
|
-
-
|
-
-
|
3 | 33.3% | 0.0% | |
| First Trust Capital Strength UCITS ETF Class A USD Accumulation(FTCS) | 603.00 | 2025-08-19 | 2020-08-11 |
K Diario
K por Minuto
|
649.74
2025-03-10
|
445.25
2020-10-21
|
0.0M
2024-07-24
|
0.0M
2025-02-20
|
+20.80%
2024-07-24
|
-4.86%
2025-03-14
|
+7.69%
2024-08
|
7.69%
2024-08
|
8 | 62.5% | 25.0% | |
| SPDR® MSCI Europe Health Care UCITS ETF(STW) | 4,462.40 | 2025-09-22 | 2019-05-15 |
K Diario
K por Minuto
|
5,103.55
2024-09-17
|
2,810.50
2019-05-15
|
0.0M
2021-10-21
|
0.0M
2020-02-19
|
+32.74%
2024-09-17
|
-7.75%
2025-04-07
|
+8.69%
2020-06
|
-11.37%
2020-10
|
427 | 49.4% | 49.9% | |
| SPDR MSCI EM Asia UCITS ETF(EMAE) | 1,810.10 | 2025-09-11 | 2019-12-16 |
K Diario
K por Minuto
|
2,036.40
2021-02-18
|
1,097.10
2022-10-28
|
0.0M
2020-04-08
|
0.0M
2021-01-20
|
+14.43%
2024-10-02
|
-13.64%
2022-09-07
|
+10.46%
2020-06
|
-8.02%
2020-05
|
117 | 50.4% | 47.0% | |
| First Trust Growth Strength UCITS ETF Class A USD Accumulation(FGRO) | 411.43 | 2025-09-26 | 2025-02-26 |
K Diario
K por Minuto
|
416.56
2025-09-05
|
341.84
2025-04-08
|
-
2025-02-26
|
-
2025-02-26
|
+3.99%
2025-04-09
|
-6.22%
2025-04-04
|
-
-
|
-
-
|
134 | 49.3% | 47.8% | |