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 | ||||||
| Booking(BKNG) | 99,000.00 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
107,409.05
2025-07-17
|
28,850.00
2020-03-23
|
0.0M
2019-01-25
|
-
2025-01-02
|
+40.67%
2024-08-28
|
-13.41%
2020-03-13
|
+21.79%
2024-09
|
-16.00%
2022-06
|
1318 | 20.6% | 19.0% | |
| Bank of NY Mellon(BK) | 1,948.00 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
1,997.00
2025-09-11
|
679.00
2020-03-13
|
0.0M
2024-10-24
|
-
2025-01-02
|
+62.38%
2024-08-28
|
-15.23%
2019-01-02
|
+16.93%
2021-02
|
-17.20%
2020-03
|
1320 | 3.3% | 2.7% | |
| BioNTech(BNTX) | 1,780.00 | 2025-09-25 | 2020-05-19 |
K Diario
K por Minuto
|
8,798.64
2021-08-09
|
1,095.49
2020-06-12
|
0.0M
2020-11-17
|
-
2025-01-02
|
+50.44%
2020-06-29
|
-24.78%
2024-08-28
|
+62.82%
2021-04
|
-28.22%
2020-12
|
912 | 28.1% | 28.7% | |
| AutoZone(AZO) | 77,545.61 | 2025-09-25 | 2019-05-16 |
K Diario
K por Minuto
|
79,005.00
2025-09-10
|
18,709.76
2019-05-16
|
0.0M
2022-04-21
|
-
2025-01-06
|
+29.83%
2024-08-28
|
-10.41%
2020-04-22
|
+26.77%
2021-12
|
-10.36%
2022-02
|
1090 | 8.4% | 6.0% | |
| Align(ALGN) | 2,370.00 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
14,536.20
2021-09-09
|
2,416.00
2025-07-31
|
0.0M
2019-10-10
|
-
2025-01-02
|
+66.73%
2020-02-04
|
-37.00%
2024-08-28
|
+30.24%
2019-10
|
-41.94%
2018-10
|
1297 | 10.9% | 10.2% | |
| Diablos Rojos del Mexico (DIABLOSO)(DIABLOSO) | 23.35 | 2025-09-26 | 2024-12-20 |
K Diario
K por Minuto
|
22.86
2025-06-26
|
16.08
2024-12-20
|
0.8M
2025-08-12
|
-
2025-07-25
|
+11.11%
2025-04-16
|
-4.50%
2025-05-06
|
-
-
|
-
-
|
169 | 32.5% | 16.6% | |
| Ardelyx Inc(ARDX) | 122.20 | 2025-09-25 | 2023-04-27 |
K Diario
K por Minuto
|
140.00
2024-01-09
|
64.05
2023-10-23
|
0.0M
2023-08-03
|
-
2025-01-02
|
+37.31%
2023-05-11
|
-18.71%
2024-01-04
|
+72.26%
2023-12
|
-18.71%
2024-04
|
471 | 2.5% | 2.1% | |
| Axcelis(ACLS) | 1,835.00 | 2025-09-25 | 2021-01-25 |
K Diario
K por Minuto
|
3,147.00
2023-07-20
|
788.19
2021-01-25
|
0.0M
2022-12-21
|
-
2025-01-02
|
+67.09%
2021-01-25
|
-22.58%
2023-01-25
|
+73.39%
2021-11
|
-26.87%
2024-11
|
1040 | 5.7% | 5.6% | |
| Crown(CCK) | 1,253.06 | 2025-09-25 | 2023-03-22 |
K Diario
K por Minuto
|
1,652.72
2023-03-22
|
1,253.06
2024-08-28
|
0.0M
2023-03-28
|
-
2025-01-02
|
+0.00%
2025-01-02
|
-13.75%
2024-08-28
|
+0.00%
2024-08
|
-12.09%
2023-03
|
244 | 0.0% | 0.8% | |
| CMR(CMRB) | 1.56 | 2025-09-25 | 2023-03-22 |
K Diario
K por Minuto
|
2.90
2023-03-22
|
1.06
2024-09-09
|
0.1M
2025-06-12
|
-
2025-04-02
|
+21.62%
2024-10-02
|
-58.62%
2024-08-28
|
+15.27%
2024-12
|
-16.06%
2024-10
|
244 | 34.8% | 39.8% | |
| Cadu Inmobiliaria SA de CV(CADUA) | 3.26 | 2025-09-25 | 2023-03-22 |
K Diario
K por Minuto
|
3.75
2024-11-19
|
2.76
2023-03-23
|
0.3M
2024-11-20
|
-
2025-01-15
|
+25.70%
2024-08-28
|
-5.88%
2025-02-10
|
+0.29%
2024-10
|
-7.04%
2024-09
|
244 | 18.0% | 22.5% | |
| Baidu(BIDU) | 2,420.00 | 2025-09-25 | 2023-03-22 |
K Diario
K por Minuto
|
2,900.50
2023-03-28
|
1,570.00
2025-04-09
|
0.0M
2025-02-18
|
-
2025-04-02
|
+14.57%
2025-02-10
|
-44.86%
2024-08-28
|
+24.11%
2024-09
|
-15.92%
2024-10
|
244 | 46.7% | 42.6% | |
| Ambev SA(ABEV) | 42.70 | 2025-09-25 | 2023-03-22 |
K Diario
K por Minuto
|
51.70
2023-03-28
|
36.06
2025-01-06
|
0.1M
2025-04-24
|
-
2025-01-08
|
+7.50%
2025-02-27
|
-8.94%
2025-04-07
|
+8.84%
2023-03
|
-13.93%
2024-12
|
244 | 28.3% | 28.7% | |
| Ally Financial Inc(ALLY) | 735.00 | 2025-09-25 | 2023-03-22 |
K Diario
K por Minuto
|
805.00
2025-02-10
|
411.35
2023-03-24
|
0.0M
2024-10-04
|
-
2025-01-02
|
+73.02%
2024-08-28
|
-15.10%
2025-04-16
|
+9.60%
2024-10
|
-12.58%
2024-09
|
244 | 5.7% | 4.5% | |
| Mission Produce(AVO) | 250.00 | 2025-09-25 | 2021-07-02 |
K Diario
K por Minuto
|
411.00
2021-07-02
|
173.65
2024-01-19
|
0.0M
2024-01-19
|
-
2025-01-02
|
+17.65%
2025-06-23
|
-38.52%
2024-01-02
|
+0.00%
2021-07
|
-31.38%
2024-03
|
935 | 0.4% | 0.2% | |
| The AES(AES) | 240.00 | 2025-09-25 | 2019-01-08 |
K Diario
K por Minuto
|
587.00
2022-12-13
|
201.55
2025-05-02
|
0.1M
2019-01-22
|
-
2025-01-02
|
+68.68%
2021-01-04
|
-24.65%
2024-01-02
|
+68.68%
2021-06
|
-24.65%
2024-11
|
1465 | 2.9% | 3.1% | |
| Atlas Copco A(ATCOa) | 312.36 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
1,425.06
2021-12-30
|
165.47
2022-06-29
|
0.1M
2022-07-21
|
-
2025-01-02
|
+28.95%
2022-03-01
|
-75.79%
2022-02-11
|
+28.95%
2022-11
|
-75.72%
2022-05
|
1376 | 6.8% | 6.0% | |
| Corporacion Actinver(ACTINVRB) | 19.00 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
19.99
2025-02-27
|
8.50
2020-07-27
|
0.9M
2023-01-17
|
0.0M
2022-07-29
|
+31.23%
2024-08-28
|
-7.57%
2021-03-04
|
+11.65%
2019-12
|
-12.12%
2019-11
|
1417 | 21.2% | 27.0% | |
| Almaden Minerals(AAUAF) | 2.32 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
23.20
2020-11-17
|
2.32
2024-08-28
|
0.0M
2021-02-17
|
-
2025-01-02
|
+61.58%
2019-01-14
|
-39.11%
2024-08-28
|
+71.05%
2019-08
|
-53.05%
2020-12
|
1348 | 16.5% | 20.8% | |
| ASML Holding(ASML) | 17,405.91 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
18,120.00
2021-11-18
|
2,953.29
2019-01-04
|
0.0M
2022-11-28
|
-
2025-01-09
|
+45.63%
2024-08-28
|
-15.62%
2022-02-14
|
+21.44%
2022-11
|
-21.40%
2022-09
|
1286 | 22.1% | 18.1% | |
| Alcoa(AA) | 582.00 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
1,911.60
2022-03-24
|
137.00
2020-03-18
|
0.1M
2018-12-06
|
-
2025-01-02
|
+20.83%
2024-09-04
|
-18.45%
2020-02-14
|
+40.54%
2021-02
|
-43.13%
2020-03
|
1328 | 32.0% | 29.4% | |
| Tenedora de Acciones CM (GLOBCA)(GLOBCA) | 21.90 | 2025-09-26 | 2024-02-28 |
K Diario
K por Minuto
|
21.75
2025-09-03
|
14.50
2024-02-28
|
0.0M
2024-03-05
|
-
2025-01-02
|
+3.13%
2025-05-30
|
-0.62%
2024-02-29
|
+1.77%
2024-04
|
0.00%
2024-02
|
382 | 11.0% | 1.3% | |
| Advance Auto Parts(AAP) | 1,100.00 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
4,993.24
2021-11-23
|
630.00
2025-04-08
|
0.0M
2022-06-09
|
-
2025-01-02
|
+36.12%
2025-06-02
|
-33.63%
2023-01-06
|
+34.88%
2018-08
|
-53.31%
2023-05
|
1756 | 4.0% | 3.9% | |
| Dell Tech(DELL) | 2,383.00 | 2025-09-26 | 2019-01-07 |
K Diario
K por Minuto
|
3,048.00
2024-05-30
|
395.20
2019-01-16
|
0.2M
2021-04-21
|
0.0M
2021-06-09
|
+30.44%
2024-03-01
|
-20.37%
2025-04-03
|
+30.73%
2021-11
|
-18.96%
2024-07
|
658 | 53.8% | 43.0% | |
| Nasdaq Inc(NDAQ) | 1,603.00 | 2025-09-26 | 2019-04-04 |
K Diario
K por Minuto
|
1,828.30
2025-08-04
|
570.94
2019-04-04
|
0.0M
2020-05-27
|
-
2025-01-02
|
+32.17%
2020-03-31
|
-13.91%
2020-03-24
|
+19.05%
2022-07
|
-15.47%
2022-01
|
1009 | 49.3% | 47.9% | |
| Vistra Energy(VST) | 3,799.99 | 2025-09-26 | 2021-01-15 |
K Diario
K por Minuto
|
4,065.00
2025-08-04
|
349.00
2021-03-23
|
0.3M
2023-10-09
|
-
2025-07-25
|
+37.55%
2024-02-21
|
-26.07%
2025-01-27
|
+48.36%
2024-09
|
-17.63%
2024-07
|
260 | 55.4% | 41.2% | |
| Humana(HUM) | 5,050.00 | 2025-09-15 | 2018-02-21 |
K Diario
K por Minuto
|
11,167.32
2022-11-03
|
4,070.00
2025-07-18
|
0.0M
2022-11-11
|
-
2025-07-25
|
+20.28%
2018-02-21
|
-24.71%
2019-04-17
|
+16.69%
2020-04
|
-22.49%
2024-01
|
505 | 42.4% | 38.2% | |
| ASML ADR(ASML) | 17,523.00 | 2025-09-25 | 2024-08-28 |
K Diario
K por Minuto
|
17,645.00
2024-08-30
|
12,097.91
2025-04-21
|
0.0M
2025-08-06
|
-
2025-01-09
|
+8.57%
2024-10-24
|
-14.58%
2024-09-24
|
+1.39%
2024-08
|
-17.14%
2024-10
|
222 | 34.7% | 38.3% | |
| Vinte Viviendas Integrales (VINTE)(VINTE) | 31.25 | 2025-09-26 | 2016-09-29 |
K Diario
K por Minuto
|
36.12
2022-07-01
|
24.56
2017-08-23
|
5.2M
2023-12-05
|
-
2025-08-01
|
+5.61%
2025-06-23
|
-5.82%
2022-06-06
|
+25.13%
2022-06
|
-11.00%
2022-09
|
1992 | 23.6% | 24.1% | |
| Orion IEP SC (FORION20)(FORION20) | 925.95 | 2025-09-26 | 2020-10-27 |
K Diario
K por Minuto
|
1,000.00
2020-10-27
|
924.00
2024-01-16
|
0.0M
2020-10-27
|
-
2025-01-02
|
+3.68%
2024-01-03
|
-5.69%
2021-04-08
|
+3.68%
2024-04
|
-0.54%
2023-03
|
930 | 0.1% | 0.5% | |
| American Superconductor(AMSC) | 578.50 | 2025-09-25 | 2024-08-28 |
K Diario
K por Minuto
|
653.80
2024-11-15
|
402.00
2024-08-28
|
0.0M
2025-06-11
|
-
2025-01-02
|
+44.71%
2024-08-28
|
-28.11%
2025-05-22
|
+62.64%
2024-11
|
0.00%
2024-08
|
226 | 1.3% | 0.4% | |
| Samsung Electronics DRC(0593xq) | 27,500.00 | 2025-09-23 | 2015-01-02 |
K Diario
K por Minuto
|
40,824.03
2021-01-14
|
7,693.01
2015-09-01
|
0.0M
2015-03-12
|
-
2025-08-26
|
+11.73%
2020-03-25
|
-16.40%
2018-06-19
|
+17.76%
2015-10
|
-12.89%
2023-02
|
980 | 51.9% | 45.9% | |
| Edwards Lifesciences(EW) | 1,372.00 | 2025-09-23 | 2018-04-05 |
K Diario
K por Minuto
|
5,534.33
2020-04-24
|
1,129.00
2024-07-25
|
0.1M
2025-01-16
|
-
2025-07-25
|
+23.40%
2019-08-19
|
-68.00%
2020-05-28
|
+29.37%
2020-04
|
-26.74%
2024-07
|
492 | 49.4% | 48.4% | |
| Altice USA(ATUS) | 50.00 | 2025-09-25 | 2024-08-28 |
K Diario
K por Minuto
|
50.00
2024-08-28
|
50.00
2024-08-28
|
-
2025-01-02
|
-
2025-01-02
|
+0.00%
2025-01-02
|
0.00%
2025-01-02
|
+0.00%
2024-08
|
0.00%
2024-08
|
228 | 0.0% | 0.0% | |
| Arcos Dorados(ARCO) | 128.57 | 2025-09-25 | 2024-08-28 |
K Diario
K por Minuto
|
197.00
2024-10-02
|
123.71
2025-08-04
|
0.0M
2024-09-26
|
-
2025-01-02
|
+14.44%
2025-02-13
|
-12.26%
2025-04-07
|
+0.76%
2024-09
|
-11.15%
2024-10
|
227 | 46.7% | 50.2% | |
| ADP(ADP) | 5,328.78 | 2025-09-25 | 2024-08-28 |
K Diario
K por Minuto
|
6,535.79
2025-03-05
|
5,320.99
2024-09-27
|
0.0M
2025-01-02
|
-
2025-01-03
|
+6.17%
2024-11-05
|
-6.30%
2025-03-06
|
+8.59%
2024-10
|
-3.66%
2024-12
|
228 | 52.2% | 46.1% | |
| Adidas(ADSGn) | 3,672.37 | 2025-09-25 | 2024-08-28 |
K Diario
K por Minuto
|
5,197.45
2025-01-20
|
3,672.37
2025-08-22
|
0.0M
2025-07-30
|
-
2025-01-02
|
+9.26%
2025-01-20
|
-10.90%
2025-07-30
|
+0.00%
2024-08
|
-4.36%
2024-11
|
228 | 1.8% | 3.5% | |
| Abbott Labs(ABT) | 2,462.48 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
2,915.60
2025-03-04
|
1,196.33
2018-08-07
|
0.0M
2022-12-07
|
-
2025-01-03
|
+25.65%
2024-08-28
|
-10.78%
2022-03-28
|
+22.50%
2020-03
|
-10.00%
2023-05
|
1542 | 24.1% | 21.7% | |
| UBS Group(UBSG) | 777.41 | 2025-09-23 | 2015-02-06 |
K Diario
K por Minuto
|
755.00
2025-09-11
|
185.82
2020-03-18
|
0.4M
2015-07-07
|
-
2025-08-01
|
+36.94%
2022-02-08
|
-14.74%
2025-04-28
|
+26.03%
2016-11
|
-16.70%
2016-06
|
539 | 48.6% | 47.1% | |
| Corning(GLW) | 1,461.62 | 2025-09-25 | 2015-01-21 |
K Diario
K por Minuto
|
1,387.98
2025-09-10
|
277.99
2015-10-20
|
0.2M
2015-09-24
|
-
2025-07-21
|
+16.70%
2024-06-13
|
-16.13%
2018-02-09
|
+17.16%
2016-05
|
-9.81%
2017-03
|
516 | 50.4% | 46.5% | |
| Grupo Elektra(ELEKTRA) | 373.01 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
1,414.77
2021-01-26
|
191.00
2024-12-03
|
0.3M
2024-12-19
|
0.0M
2020-12-31
|
+70.38%
2020-07-24
|
-70.98%
2024-07-29
|
+26.94%
2024-12
|
-11.16%
2022-08
|
998 | 45.2% | 44.9% | |
| Blackstone(BX) | 3,190.00 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
3,991.03
2024-11-27
|
1,400.00
2022-12-28
|
0.0M
2025-08-19
|
-
2025-01-03
|
+17.91%
2022-05-09
|
-15.04%
2022-09-09
|
+24.53%
2023-01
|
-23.76%
2022-06
|
832 | 23.0% | 22.0% | |
| Rio Tinto ADR(RIO) | 1,154.50 | 2025-09-17 | 2015-01-26 |
K Diario
K por Minuto
|
1,920.00
2021-02-25
|
415.15
2016-01-20
|
0.2M
2016-01-29
|
-
2025-09-10
|
+17.85%
2016-03-07
|
-11.12%
2021-09-13
|
+20.12%
2016-11
|
-17.11%
2022-06
|
1331 | 49.7% | 47.3% | |
| S&P Global(SPGI) | 8,999.00 | 2025-09-26 | 2015-02-20 |
K Diario
K por Minuto
|
11,268.00
2025-02-19
|
0.00
2024-07-31
|
0.0M
2018-02-23
|
-
2025-07-25
|
+65.51%
2017-02-09
|
-11.14%
2022-04-27
|
+15.13%
2023-11
|
-11.79%
2020-10
|
802 | 52.9% | 45.3% | |
| Walt Disney(DIS) | 2,079.74 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
2,654.98
2022-04-12
|
1,370.00
2023-09-01
|
0.2M
2025-02-12
|
-
2025-06-19
|
+11.91%
2024-02-08
|
-13.22%
2022-11-07
|
+22.76%
2024-11
|
-15.56%
2022-09
|
824 | 50.2% | 48.5% | |
| Veeva Systems A(VEEV) | 5,100.01 | 2025-09-10 | 2019-03-07 |
K Diario
K por Minuto
|
6,759.45
2021-08-04
|
2,199.50
2019-03-07
|
0.0M
2022-09-09
|
-
2025-09-08
|
+24.24%
2020-03-10
|
-22.08%
2023-08-29
|
+33.42%
2020-03
|
-18.63%
2022-03
|
388 | 48.5% | 46.4% | |
| Coca-Cola Femsa (KOFUBL)(KOFUBL) | 154.94 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
198.06
2025-04-03
|
77.00
2020-10-30
|
30.5M
2019-10-18
|
0.0M
2017-01-02
|
+5.78%
2018-11-05
|
-6.67%
2020-10-29
|
+10.91%
2020-11
|
-12.71%
2020-03
|
2691 | 49.5% | 50.0% | |
| Louis Vuitton(LVMH) | 11,380.00 | 2025-09-25 | 2015-01-27 |
K Diario
K por Minuto
|
17,974.55
2023-04-18
|
2,409.12
2015-01-27
|
0.3M
2015-02-05
|
-
2025-09-08
|
+22.89%
2020-03-24
|
-14.77%
2024-09-13
|
+18.42%
2020-11
|
-10.35%
2018-10
|
965 | 53.6% | 44.9% | |
| Amgen(AMGN) | 5,144.39 | 2025-09-24 | 2015-01-05 |
K Diario
K por Minuto
|
6,680.00
2025-03-10
|
2,193.40
2015-02-03
|
0.1M
2015-07-07
|
-
2025-09-05
|
+13.71%
2023-08-07
|
-14.70%
2024-10-28
|
+18.72%
2015-07
|
-18.96%
2020-10
|
1035 | 50.5% | 45.9% | |
| Walmart(WMT) | 1,889.01 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2,164.06
2025-02-14
|
315.27
2015-11-13
|
0.3M
2015-10-23
|
0.0M
2017-08-23
|
+14.96%
2020-03-13
|
-12.61%
2022-05-17
|
+19.73%
2020-03
|
-18.13%
2022-05
|
2239 | 51.0% | 46.5% | |