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 | ||||||
| AXA IM NASDAQ 100 UCITS ETF - MXN H Acc(ANAMN) | 296.95 | 2025-09-26 | 2024-06-06 |
K Diario
K por Minuto
|
290.37
2025-08-14
|
204.28
2025-04-08
|
0.0M
2025-03-31
|
-
2025-01-03
|
+7.23%
2025-04-11
|
-7.92%
2024-08-01
|
+5.33%
2024-06
|
-3.74%
2024-07
|
313 | 54.3% | 42.5% | |
| HSBC Japan Screened Equity UCITS ETF(HSJP) | 391.93 | 2025-09-26 | 2020-09-22 |
K Diario
K por Minuto
|
399.09
2025-08-20
|
234.42
2022-10-19
|
0.2M
2023-06-29
|
-
2025-01-02
|
+21.22%
2021-09-09
|
-14.87%
2025-08-27
|
+7.77%
2024-08
|
-8.11%
2022-09
|
924 | 52.5% | 46.4% | |
| VanEck Video Gaming and eSports UCITS ETF A USD(ESGB) | 1,379.20 | 2025-08-26 | 2020-07-23 |
K Diario
K por Minuto
|
1,230.00
2025-07-11
|
502.78
2022-10-11
|
0.0M
2025-07-11
|
0.0M
2025-07-11
|
+26.07%
2024-01-29
|
-34.28%
2022-02-22
|
+4.34%
2020-10
|
-11.18%
2022-01
|
33 | 51.5% | 39.4% | |
| Invesco AT1 Capital Bond ETF(IAT1) | 545.00 | 2025-08-12 | 2021-01-15 |
K Diario
K por Minuto
|
563.00
2021-11-29
|
424.37
2022-10-13
|
0.0M
2023-03-07
|
0.0M
2021-11-24
|
+7.57%
2021-01-21
|
-14.03%
2022-06-30
|
+2.98%
2021-11
|
-0.23%
2021-01
|
15 | 53.3% | 33.3% | |
| PIMCO EM Advantage Local Bond UCITS ETF USD Acc(EMLB) | 2,258.77 | 2025-09-26 | 2020-10-07 |
K Diario
K por Minuto
|
2,314.03
2025-03-05
|
1,762.63
2022-06-22
|
0.0M
2023-03-02
|
-
2025-01-02
|
+3.63%
2024-06-04
|
-6.83%
2022-03-01
|
+8.96%
2024-08
|
-4.16%
2023-02
|
930 | 48.6% | 50.6% | |
| Invesco EQQQ NASDAQ-100 UCITS ETF Acc(EQAC) | 7,573.00 | 2025-09-12 | 2019-12-18 |
K Diario
K por Minuto
|
7,369.80
2025-07-18
|
2,444.70
2019-12-18
|
0.0M
2019-12-18
|
0.0M
2020-09-10
|
+48.87%
2020-09-10
|
-34.28%
2022-09-29
|
+-1.17%
2020-09
|
-1.17%
2020-09
|
11 | 63.6% | 18.2% | |
| SPDR MSCI All Country World UCITS ETF(ACWD) | 5,094.70 | 2025-09-25 | 2024-10-14 |
K Diario
K por Minuto
|
4,991.32
2025-01-27
|
4,620.00
2024-10-14
|
0.0M
2025-01-27
|
0.0M
2025-01-27
|
+0.00%
2025-01-27
|
0.00%
2025-01-27
|
-
-
|
-
-
|
2 | 0.0% | 0.0% | |
| Invesco FTSE All-World UCITS ETF USD Accumalation(FWRG) | 147.51 | 2025-09-26 | 2023-12-19 |
K Diario
K por Minuto
|
146.74
2025-01-31
|
97.63
2024-01-04
|
3.1M
2025-05-07
|
-
2025-01-02
|
+4.81%
2024-06-03
|
-5.35%
2025-04-04
|
+11.47%
2024-06
|
-1.27%
2024-12
|
377 | 52.8% | 45.4% | |
| Amundi Index Solutions - Amundi S&P 500 UCITS ETF C USD(500U) | 2,372.22 | 2025-08-21 | 2019-04-09 |
K Diario
K por Minuto
|
2,428.69
2024-11-26
|
979.87
2019-04-10
|
0.2M
2019-11-21
|
0.0M
2022-04-27
|
+48.45%
2024-11-06
|
-10.51%
2022-03-03
|
+4.91%
2021-10
|
-6.56%
2020-10
|
65 | 64.6% | 32.3% | |
| Invesco S&P SmallCap Value with Momentum ETF(XSVM) | 1,036.28 | 2025-09-26 | 2023-09-29 |
K Diario
K por Minuto
|
1,239.38
2024-11-27
|
806.58
2023-11-10
|
0.1M
2024-02-23
|
-
2025-01-02
|
+8.48%
2024-11-07
|
-8.80%
2025-04-04
|
+13.70%
2024-11
|
-8.65%
2024-12
|
481 | 48.0% | 51.1% | |
| Invesco S&P 500® Equal Weight Consumer Discretionary ETF(RSPD) | 1,053.32 | 2025-09-26 | 2023-07-12 |
K Diario
K por Minuto
|
2,404.43
2023-07-12
|
695.90
2023-10-30
|
-
2025-01-02
|
-
2025-01-02
|
+10.03%
2025-04-10
|
-67.11%
2023-07-14
|
+9.65%
2024-11
|
-67.22%
2023-07
|
538 | 51.7% | 47.6% | |
| Invesco S&P SmallCap 600 Revenue ETF(RWJ) | 876.72 | 2025-09-26 | 2023-09-29 |
K Diario
K por Minuto
|
1,011.89
2024-11-27
|
604.06
2023-11-10
|
-
2025-01-02
|
-
2025-01-02
|
+10.40%
2025-04-10
|
-10.19%
2025-04-04
|
+13.06%
2024-07
|
-6.64%
2024-12
|
481 | 47.2% | 51.6% | |
| iShares iBonds Dec 2033 Term $ Corp UCITS MXN Hedg (ID33MXN)(ID33MXN) | 8,312.00 | 2025-09-26 | 2025-03-03 |
K Diario
K por Minuto
|
8,260.50
2025-09-05
|
7,511.00
2025-04-14
|
-
2025-03-03
|
-
2025-03-03
|
+1.86%
2025-04-15
|
-2.02%
2025-04-10
|
-
-
|
-
-
|
131 | 60.3% | 35.9% | |
| First Trust Growth Strength ETF(FTGS) | 658.54 | 2025-09-26 | 2024-06-25 |
K Diario
K por Minuto
|
689.30
2024-11-27
|
543.34
2025-04-22
|
0.0M
2025-08-19
|
-
2025-01-02
|
+9.69%
2025-04-10
|
-7.29%
2025-04-04
|
+9.70%
2024-11
|
-4.63%
2024-12
|
300 | 50.7% | 48.0% | |
| Invesco S&P 500 GARP ETF(SPGP) | 2,073.11 | 2025-09-26 | 2023-09-29 |
K Diario
K por Minuto
|
2,319.23
2024-11-27
|
1,555.45
2023-11-10
|
-
2025-01-02
|
-
2025-01-02
|
+10.58%
2025-04-10
|
-9.20%
2025-04-04
|
+8.71%
2024-11
|
-6.24%
2024-12
|
480 | 50.8% | 48.3% | |
| Invesco S&P 500® Equal Weight Materials ETF(RSPM) | 592.66 | 2025-09-26 | 2023-07-12 |
K Diario
K por Minuto
|
2,791.06
2023-07-14
|
520.76
2023-11-10
|
-
2025-01-02
|
-
2025-01-02
|
+9.54%
2025-04-10
|
-80.29%
2023-07-14
|
+7.09%
2024-08
|
-79.61%
2023-07
|
538 | 48.5% | 50.7% | |
| First Trust Nasdaq® Clean Edge® Green Energy UCITS ETF(QCLU) | 231.87 | 2025-06-23 | 2021-02-02 |
K Diario
K por Minuto
|
676.30
2021-02-08
|
212.95
2024-03-20
|
0.0M
2024-03-20
|
0.0M
2021-12-21
|
+16.60%
2021-08-18
|
-27.45%
2022-12-19
|
+1.36%
2021-02
|
-11.91%
2022-12
|
16 | 25.0% | 62.5% | |
| iShares iBonds Dec 2027 Term $ Treasury UCITS MXN (IT27MXN)(IT27MXN) | 7,997.37 | 2025-09-26 | 2024-09-30 |
K Diario
K por Minuto
|
7,965.00
2025-09-05
|
7,302.00
2024-11-07
|
0.0M
2025-04-23
|
-
2025-01-02
|
+0.45%
2025-04-04
|
-0.55%
2024-10-04
|
+0.76%
2024-11
|
-0.64%
2024-10
|
235 | 62.1% | 32.8% | |
| Invesco S&P 500® Equal Weight Consumer Staples ETF(RSPS) | 531.61 | 2025-09-26 | 2023-07-12 |
K Diario
K por Minuto
|
2,852.08
2023-07-12
|
508.73
2023-10-13
|
-
2025-01-02
|
-
2025-01-02
|
+4.77%
2025-01-28
|
-80.12%
2023-07-14
|
+9.05%
2024-08
|
-79.95%
2023-07
|
538 | 47.2% | 51.5% | |
| Invesco S&P 500® Equal Weight Technology ETF(RSPT) | 810.69 | 2025-09-26 | 2023-07-12 |
K Diario
K por Minuto
|
5,100.49
2023-07-14
|
475.02
2023-10-30
|
0.2M
2025-04-15
|
-
2025-01-02
|
+6.58%
2025-04-24
|
-90.16%
2023-07-14
|
+13.22%
2024-06
|
-90.04%
2023-07
|
539 | 54.2% | 44.9% | |
| Invesco S&P 500® Equal Weight Financials ETF(RSPF) | 1,423.27 | 2025-09-26 | 2023-07-12 |
K Diario
K por Minuto
|
1,608.79
2024-11-27
|
866.31
2023-08-23
|
-
2025-01-02
|
-
2025-01-02
|
+8.44%
2025-04-10
|
-8.03%
2025-04-04
|
+12.00%
2024-11
|
-6.42%
2024-12
|
539 | 52.9% | 46.4% | |
| iShares iBonds Dec 2032 Term $ Corp UCITS ETF USD (Acc)(ID32) | 1,972.58 | 2025-09-26 | 2025-02-10 |
K Diario
K por Minuto
|
2,131.26
2025-03-05
|
1,932.74
2025-07-10
|
0.0M
2025-04-10
|
-
2025-02-10
|
+2.81%
2025-04-07
|
-2.78%
2025-04-14
|
-
-
|
-
-
|
146 | 48.6% | 48.6% | |
| Invesco MSCI Japan UCITS ETF Acc(MXJP) | 1,786.28 | 2025-09-26 | 2024-03-13 |
K Diario
K por Minuto
|
1,818.95
2025-08-19
|
1,320.34
2024-05-23
|
0.0M
2025-03-27
|
-
2025-01-02
|
+5.00%
2024-06-03
|
-5.80%
2025-04-04
|
+8.22%
2024-08
|
-4.02%
2024-04
|
342 | 48.5% | 50.3% | |
| iShares $ Treasury Bond 0-3 Month UCITS ETF USD (Acc)(U03A) | 1,922.20 | 2025-09-19 | 2025-01-10 |
K Diario
K por Minuto
|
2,104.82
2025-04-01
|
1,922.00
2025-07-09
|
0.1M
2025-07-09
|
-
2025-01-10
|
+1.72%
2025-04-01
|
-1.68%
2025-04-23
|
-
-
|
-
-
|
36 | 36.1% | 55.6% | |
| Global X NASDAQ 100 Covered Call UCITS ETF Acc(QYLU) | 402.22 | 2025-08-20 | 2025-01-23 |
K Diario
K por Minuto
|
472.87
2025-02-12
|
419.64
2025-03-11
|
0.0M
2025-03-11
|
-
2025-01-23
|
+0.85%
2025-02-12
|
-11.26%
2025-03-11
|
-
-
|
-
-
|
3 | 33.3% | 33.3% | |
| Invesco S&P 500® High Dividend Low Volatility ETF(SPHD) | 896.09 | 2025-09-26 | 2023-09-29 |
K Diario
K por Minuto
|
1,066.56
2024-11-28
|
670.00
2023-11-10
|
0.0M
2025-04-03
|
-
2025-01-02
|
+6.55%
2025-04-10
|
-4.79%
2025-04-11
|
+10.56%
2024-08
|
-6.19%
2024-12
|
480 | 50.2% | 48.8% | |
| iShares iBonds Dec 2029 Term $ Treasury UCITS ETF USD Acc(IT29) | 1,981.25 | 2025-09-26 | 2024-09-30 |
K Diario
K por Minuto
|
2,177.34
2025-03-05
|
1,965.61
2025-07-10
|
0.0M
2024-10-10
|
-
2025-01-02
|
+3.00%
2025-04-07
|
-2.53%
2025-03-06
|
+2.34%
2024-11
|
0.25%
2024-12
|
233 | 46.4% | 51.9% | |
| iShares V PLC - iShares Japan Govt Bond UCITS ETF JPY Acc(JGB1X) | 114.61 | 2025-09-26 | 2025-04-02 |
K Diario
K por Minuto
|
135.56
2025-04-07
|
116.71
2025-08-01
|
-
2025-04-02
|
-
2025-04-02
|
+4.75%
2025-04-07
|
-2.23%
2025-05-13
|
-
-
|
-
-
|
107 | 38.3% | 57.0% | |
| Invesco S&P 500® Equal Weight Communication Services ETF(RSPC) | 743.73 | 2025-09-26 | 2023-07-12 |
K Diario
K por Minuto
|
752.36
2025-02-20
|
456.04
2023-10-30
|
-
2025-01-02
|
-
2025-01-02
|
+7.79%
2025-04-10
|
-5.96%
2025-04-04
|
+9.58%
2024-11
|
-3.77%
2024-02
|
538 | 51.7% | 47.6% | |
| iShares iBonds Dec 2031 Term $ Corp UCITS MXN Hedg (ID31MXN)(ID31MXN) | 8,321.00 | 2025-09-26 | 2025-03-03 |
K Diario
K por Minuto
|
8,381.72
2025-09-05
|
7,595.50
2025-04-14
|
0.0M
2025-09-03
|
-
2025-03-03
|
+1.56%
2025-04-15
|
-1.61%
2025-04-14
|
-
-
|
-
-
|
130 | 59.2% | 36.9% | |
| iShares iBonds Dec 2029 Term $ Treasury UCITS MXN (IT29MXN)(IT29MXN) | 8,027.00 | 2025-09-26 | 2024-09-30 |
K Diario
K por Minuto
|
8,026.50
2025-09-05
|
7,262.00
2024-11-07
|
0.0M
2025-04-23
|
-
2025-01-02
|
+0.85%
2025-04-04
|
-0.83%
2024-10-04
|
+0.95%
2024-11
|
-1.54%
2024-10
|
235 | 56.2% | 40.9% | |
| Invesco S&P 500® Equal Weight Health Care ETF(RSPH) | 523.86 | 2025-09-26 | 2023-07-12 |
K Diario
K por Minuto
|
5,051.08
2023-07-12
|
452.44
2023-11-10
|
-
2025-01-02
|
-
2025-01-02
|
+6.02%
2025-04-10
|
-90.01%
2023-07-14
|
+9.03%
2024-08
|
-90.03%
2023-07
|
538 | 48.9% | 50.4% | |
| iShares iBonds Dec 2029 Term $ Corp UCITS MXN Hedg (ID29MXN)(ID29MXN) | 8,302.50 | 2025-09-26 | 2024-09-02 |
K Diario
K por Minuto
|
8,303.00
2025-09-05
|
7,469.50
2024-09-03
|
0.0M
2024-11-14
|
-
2025-01-02
|
+1.01%
2025-04-15
|
-1.03%
2025-04-14
|
+1.56%
2024-09
|
-1.20%
2024-10
|
254 | 56.7% | 39.8% | |
| iShares Broad Global Govt Bond UCITS USD Hedged Ac (IGBUXN)(IGBUXN) | 94.17 | 2025-09-26 | 2025-04-02 |
K Diario
K por Minuto
|
104.63
2025-04-08
|
93.96
2025-07-28
|
0.2M
2025-08-27
|
-
2025-04-02
|
+3.22%
2025-04-07
|
-1.58%
2025-04-04
|
-
-
|
-
-
|
109 | 41.3% | 54.1% | |
| First Trust SMID Rising Dividend Achievers UCITS ETF Class A USD Acc(SMID) | 413.18 | 2025-09-26 | 2024-07-11 |
K Diario
K por Minuto
|
487.30
2024-11-27
|
356.90
2024-07-12
|
0.1M
2025-02-20
|
-
2025-01-02
|
+6.22%
2024-11-05
|
-9.75%
2025-04-07
|
+12.37%
2024-11
|
-10.06%
2024-12
|
286 | 50.3% | 47.9% | |
| iShares € Corp Bond 1-5yr UCITS ETF USD Hedged (Acc)(IE1C) | 106.51 | 2025-09-26 | 2025-04-02 |
K Diario
K por Minuto
|
115.91
2025-04-10
|
106.37
2025-07-10
|
-
2025-04-02
|
-
2025-04-02
|
+2.50%
2025-04-07
|
-2.25%
2025-04-04
|
-
-
|
-
-
|
110 | 44.5% | 51.8% | |
| Invesco S&P 500® Equal Weight Energy ETF(RSPG) | 1,486.17 | 2025-09-26 | 2023-07-12 |
K Diario
K por Minuto
|
1,767.66
2025-01-20
|
1,175.34
2023-07-18
|
-
2025-01-02
|
-
2025-01-02
|
+9.83%
2025-04-10
|
-11.61%
2025-04-04
|
+10.85%
2024-11
|
-9.79%
2024-12
|
537 | 51.4% | 47.9% | |
| Invesco Senior Loan ETF(BKLN) | 385.33 | 2025-09-26 | 2024-08-29 |
K Diario
K por Minuto
|
440.65
2025-01-16
|
388.21
2025-07-28
|
0.0M
2025-04-04
|
-
2025-01-02
|
+2.82%
2025-04-10
|
-3.80%
2025-04-03
|
+2.73%
2024-10
|
-0.44%
2024-09
|
256 | 49.6% | 48.8% | |
| First Trust India NIFTY 50 Equal Weight ETF(NFTY) | 1,061.69 | 2025-09-26 | 2025-03-04 |
K Diario
K por Minuto
|
1,158.55
2025-05-16
|
1,049.48
2025-08-11
|
0.0M
2025-07-02
|
-
2025-03-04
|
+4.38%
2025-05-13
|
-4.63%
2025-04-07
|
-
-
|
-
-
|
127 | 41.7% | 55.1% | |
| Invesco S&P 500® Top 50 ETF(XLG) | 1,050.48 | 2025-09-26 | 2023-09-29 |
K Diario
K por Minuto
|
1,063.82
2025-01-31
|
591.34
2023-10-02
|
0.1M
2024-11-05
|
-
2025-01-02
|
+10.75%
2025-04-10
|
-7.29%
2025-04-04
|
+14.93%
2024-06
|
-0.53%
2024-03
|
480 | 55.2% | 43.8% | |
| Invesco S&P 500 Revenue ETF(RWL) | 2,017.04 | 2025-09-26 | 2023-09-29 |
K Diario
K por Minuto
|
2,153.07
2024-11-27
|
1,353.65
2023-10-30
|
0.2M
2025-01-31
|
-
2025-01-02
|
+7.45%
2025-04-10
|
-9.08%
2025-04-07
|
+9.02%
2024-11
|
-4.89%
2024-12
|
479 | 54.1% | 45.1% | |
| iShares iBonds Dec 2033 Term $ Corp UCITS ETF USD (Acc)(ID33) | 1,975.53 | 2025-09-26 | 2025-02-10 |
K Diario
K por Minuto
|
2,134.18
2025-03-05
|
1,933.11
2025-07-10
|
-
2025-02-10
|
-
2025-02-10
|
+2.86%
2025-04-07
|
-2.85%
2025-04-14
|
-
-
|
-
-
|
121 | 48.8% | 48.8% | |
| Invesco S&P 500® Equal Weight Industrials ETF(RSPN) | 1,015.44 | 2025-09-26 | 2023-07-12 |
K Diario
K por Minuto
|
3,549.55
2023-07-12
|
652.51
2023-10-30
|
-
2025-01-02
|
-
2025-01-02
|
+9.51%
2025-04-10
|
-80.22%
2023-07-14
|
+9.58%
2024-11
|
-80.36%
2023-07
|
537 | 50.3% | 48.8% | |
| Invesco S&P 500® Equal Weight Utilities ETF(RSPU) | 1,377.52 | 2025-09-26 | 2023-07-12 |
K Diario
K por Minuto
|
1,921.47
2023-07-14
|
847.68
2023-10-03
|
-
2025-01-02
|
-
2025-01-02
|
+4.20%
2025-04-10
|
-50.51%
2023-07-14
|
+10.76%
2024-08
|
-50.22%
2023-07
|
513 | 50.3% | 48.9% | |
| iShares iBonds Dec 2027 Term $ Treasury UCITS ETF USD Acc(IT27) | 1,972.40 | 2025-09-26 | 2024-09-30 |
K Diario
K por Minuto
|
2,181.19
2025-04-10
|
1,963.38
2025-07-10
|
0.0M
2024-10-10
|
-
2025-01-02
|
+2.85%
2025-04-07
|
-2.33%
2025-03-06
|
+2.14%
2024-11
|
1.00%
2024-12
|
210 | 48.6% | 50.0% | |
| iShares iBonds Dec 2034 Term $ Corp UCITS MXN Hedg (ID34MXN)(ID34MXN) | 8,295.50 | 2025-09-26 | 2025-03-03 |
K Diario
K por Minuto
|
8,086.00
2025-08-01
|
7,466.50
2025-04-14
|
0.0M
2025-05-21
|
-
2025-03-03
|
+1.92%
2025-04-15
|
-2.22%
2025-04-10
|
-
-
|
-
-
|
103 | 59.2% | 35.9% | |
| iShares $ Treasury Bond 0-3 Month UCITS MXN Hedged (U03AMXN)(U03AMXN) | 8,202.22 | 2025-09-10 | 2025-01-10 |
K Diario
K por Minuto
|
8,198.94
2025-09-04
|
7,720.00
2025-01-10
|
0.2M
2025-04-04
|
-
2025-01-10
|
+1.46%
2025-02-28
|
-0.06%
2025-08-01
|
-
-
|
-
-
|
84 | 86.9% | 8.3% | |
| iShares iBonds Dec 2030 Term $ Corp UCITS MXN Hedg (ID30MXN)(ID30MXN) | 8,349.00 | 2025-09-26 | 2024-09-02 |
K Diario
K por Minuto
|
8,193.00
2025-08-01
|
7,481.50
2024-11-07
|
-
2025-01-02
|
-
2025-01-02
|
+1.38%
2025-04-15
|
-1.33%
2025-04-14
|
+1.94%
2024-09
|
-1.72%
2024-10
|
229 | 56.3% | 39.3% | |
| iShares iBonds Dec 2032 Term $ Corp UCITS MXN Hedg (ID32MXN)(ID32MXN) | 8,294.50 | 2025-09-26 | 2025-03-03 |
K Diario
K por Minuto
|
8,112.50
2025-08-01
|
7,522.50
2025-04-14
|
-
2025-03-03
|
-
2025-03-03
|
+1.91%
2025-04-15
|
-2.00%
2025-04-14
|
-
-
|
-
-
|
105 | 62.9% | 34.3% | |
| iShares iBonds Dec 2031 Term $ Corp UCITS ETF USD (Acc)(ID31) | 1,977.56 | 2025-09-26 | 2025-02-10 |
K Diario
K por Minuto
|
2,141.06
2025-03-05
|
1,944.81
2025-07-10
|
0.0M
2025-04-10
|
-
2025-02-10
|
+2.90%
2025-04-07
|
-2.44%
2025-04-14
|
-
-
|
-
-
|
121 | 46.3% | 51.2% | |