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 | ||||||
| First Trust Indxx Aerospace & Defense ETF(MISL) | 740.23 | 2025-09-26 | 2025-01-30 |
K Diario
K por Minuto
|
741.54
2025-07-18
|
563.98
2025-04-07
|
0.1M
2025-05-09
|
-
2025-02-04
|
+9.02%
2025-04-10
|
-6.13%
2025-04-04
|
-
-
|
-
-
|
127 | 50.4% | 47.2% | |
| Invesco S&P MidCap Quality ETF(XMHQ) | 1,911.71 | 2025-09-26 | 2023-09-29 |
K Diario
K por Minuto
|
2,246.71
2024-11-27
|
1,368.47
2023-10-30
|
0.1M
2024-08-14
|
-
2025-01-02
|
+9.43%
2025-04-10
|
-9.60%
2025-04-04
|
+10.20%
2024-02
|
-7.95%
2024-12
|
455 | 50.1% | 49.2% | |
| Invesco S&P 500® Equal Weight Real Estate ETF(RSPR) | 645.05 | 2025-09-26 | 2023-07-12 |
K Diario
K por Minuto
|
800.49
2024-11-28
|
486.72
2023-10-30
|
-
2025-01-02
|
-
2025-01-02
|
+6.45%
2025-04-10
|
-6.01%
2025-04-04
|
+11.91%
2024-08
|
-8.62%
2024-12
|
538 | 50.0% | 49.3% | |
| iShares Blockchain and Tech ETF(IBLC) | 1,016.26 | 2025-09-24 | 2023-07-12 |
K Diario
K por Minuto
|
931.32
2024-12-06
|
277.85
2023-09-25
|
0.0M
2023-07-12
|
0.0M
2025-07-17
|
+39.06%
2025-05-16
|
-22.75%
2024-01-17
|
+41.15%
2024-11
|
-20.03%
2023-08
|
171 | 50.3% | 43.9% | |
| iShares Genomics Immunology and Healthcare ETF(IDNA) | 414.29 | 2025-09-26 | 2020-10-06 |
K Diario
K por Minuto
|
1,105.75
2021-09-24
|
313.97
2023-10-30
|
0.0M
2021-03-03
|
-
2025-01-02
|
+13.60%
2020-10-06
|
-22.04%
2022-01-17
|
+12.94%
2022-07
|
-12.96%
2023-02
|
943 | 47.5% | 51.7% | |
| iShares MSCI Global Silver and Metals Miners ETF(SLVP) | 482.36 | 2025-09-26 | 2020-11-11 |
K Diario
K por Minuto
|
435.04
2025-09-04
|
136.94
2024-02-29
|
0.0M
2025-03-25
|
-
2025-01-02
|
+14.81%
2021-09-09
|
-25.89%
2021-05-25
|
+23.30%
2024-04
|
-17.59%
2023-02
|
924 | 47.8% | 51.3% | |
| iShares® 0-3 Month Treasury Bond ETF(SGOV) | 1,848.18 | 2025-09-26 | 2020-09-01 |
K Diario
K por Minuto
|
2,240.00
2020-10-01
|
1,644.90
2024-04-08
|
0.6M
2024-09-27
|
-
2025-01-20
|
+6.44%
2021-12-01
|
-4.71%
2022-01-17
|
+5.41%
2024-08
|
-4.29%
2022-05
|
934 | 44.9% | 54.3% | |
| iShares Core Total USD Bond Market ETF(IUSB) | 859.57 | 2025-09-26 | 2024-06-07 |
K Diario
K por Minuto
|
960.64
2025-03-05
|
794.97
2024-06-07
|
0.0M
2025-05-07
|
-
2025-01-02
|
+3.40%
2024-06-07
|
-3.78%
2025-07-03
|
+7.97%
2024-08
|
-1.23%
2024-12
|
312 | 49.0% | 49.7% | |
| iShares $ Intermediate Credit Bond UCITS ETF USD (Dist)(ICBU) | 90.94 | 2025-09-26 | 2025-04-02 |
K Diario
K por Minuto
|
100.02
2025-04-08
|
89.86
2025-07-28
|
-
2025-04-02
|
-
2025-04-02
|
+2.40%
2025-04-07
|
-2.11%
2025-04-04
|
-
-
|
-
-
|
110 | 46.4% | 48.2% | |
| iShares iBonds Dec 2034 Term $ Corp UCITS ETF USD (Acc)(ID34) | 1,971.85 | 2025-09-26 | 2025-02-10 |
K Diario
K por Minuto
|
2,136.89
2025-03-05
|
1,930.14
2025-07-10
|
0.0M
2025-04-10
|
-
2025-02-10
|
+2.95%
2025-04-07
|
-2.75%
2025-04-14
|
-
-
|
-
-
|
146 | 51.4% | 45.9% | |
| Invesco US Treasury Bond 0-1 Year UCITS MXN Hdg Ac (TMX1XN)(TMX1XN) | 1,006.40 | 2025-09-26 | 2024-05-27 |
K Diario
K por Minuto
|
1,001.85
2025-09-05
|
881.50
2024-05-27
|
0.2M
2024-06-07
|
-
2025-01-03
|
+0.34%
2025-05-16
|
-0.21%
2025-05-15
|
+1.12%
2024-08
|
0.20%
2024-05
|
305 | 77.7% | 17.7% | |
| Invesco Markets II plc - Invesco US Treasury Bond 10+ Year UCITS ETF USD Acc(TRLP) | 88.20 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
91.49
2025-05-08
|
85.12
2025-07-17
|
-
2025-05-05
|
-
2025-05-05
|
+1.37%
2025-08-14
|
-1.73%
2025-06-03
|
-
-
|
-
-
|
90 | 43.3% | 51.1% | |
| Invesco MSCI World Equal Weight UCITS ETF USD Accumulating(MWEQ) | 109.00 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
111.68
2025-08-26
|
105.37
2025-05-27
|
-
2025-05-05
|
-
2025-05-05
|
+1.95%
2025-05-28
|
-1.35%
2025-05-23
|
-
-
|
-
-
|
89 | 49.4% | 44.9% | |
| Invesco NASDAQ-100 Equal Weight UCITS ETF USD Acc(EWQX) | 124.14 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
126.85
2025-07-31
|
116.67
2025-05-08
|
-
2025-05-05
|
-
2025-05-05
|
+3.61%
2025-05-13
|
-1.73%
2025-05-23
|
-
-
|
-
-
|
90 | 52.2% | 43.3% | |
| HSBC USA Screened Equity UCITS ETF(HSUD) | 630.59 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
635.03
2025-08-28
|
565.80
2025-05-08
|
0.0M
2025-07-09
|
-
2025-05-05
|
+3.27%
2025-05-13
|
-1.67%
2025-05-23
|
-
-
|
-
-
|
90 | 52.2% | 42.2% | |
| SPDR® MSCI Europe Utilities UCITS ETF(STU) | 4,290.10 | 2025-09-22 | 2025-05-09 |
K Diario
K por Minuto
|
4,519.55
2025-06-26
|
4,096.15
2025-05-14
|
0.0M
2025-05-14
|
0.0M
2025-05-09
|
+5.54%
2025-05-28
|
-3.83%
2025-05-14
|
-
-
|
-
-
|
4 | 25.0% | 25.0% | |
| SPDR S&P 400 U.S. Mid Cap UCITS ETF Acc(SPY4) | 1,867.15 | 2025-09-15 | 2025-05-08 |
K Diario
K por Minuto
|
1,822.72
2025-07-02
|
1,771.90
2025-05-08
|
0.0M
2025-05-29
|
0.0M
2025-05-08
|
+2.33%
2025-07-02
|
-0.76%
2025-06-20
|
-
-
|
-
-
|
5 | 40.0% | 20.0% | |
| Invesco S&P 500 UCITS ETF(SPXS) | 24,306.50 | 2025-09-25 | 2025-05-07 |
K Diario
K por Minuto
|
23,511.07
2025-07-25
|
21,732.09
2025-05-07
|
0.0M
2025-05-07
|
0.0M
2025-07-25
|
+0.00%
2025-05-07
|
0.00%
2025-05-07
|
-
-
|
-
-
|
2 | 0.0% | 0.0% | |
| Invesco S&P 500 Equal Weight Index ETF Acc(SPEQ) | 1,166.51 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
1,191.92
2025-08-26
|
1,124.74
2025-05-08
|
0.0M
2025-08-25
|
-
2025-05-05
|
+2.84%
2025-05-13
|
-1.89%
2025-05-23
|
-
-
|
-
-
|
89 | 50.6% | 44.9% | |
| HSBC FTSE 100 UCITS ETF(HUKX) | 2,250.81 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
2,326.17
2025-08-22
|
2,202.71
2025-05-15
|
0.0M
2025-05-09
|
-
2025-05-05
|
+1.60%
2025-05-16
|
-1.72%
2025-09-03
|
-
-
|
-
-
|
90 | 52.2% | 43.3% | |
| SPDR® MSCI Europe Industrials UCITS ETF(STQ) | 8,450.38 | 2025-09-22 | 2025-05-09 |
K Diario
K por Minuto
|
8,271.27
2025-05-28
|
7,941.91
2025-05-09
|
0.0M
2025-06-26
|
0.0M
2025-06-18
|
+3.60%
2025-05-28
|
0.00%
2025-05-09
|
-
-
|
-
-
|
5 | 60.0% | 0.0% | |
| SPDR® MSCI Europe Technology UCITS ETF(STK) | 3,014.05 | 2025-09-22 | 2025-05-09 |
K Diario
K por Minuto
|
3,045.13
2025-07-09
|
2,877.34
2025-05-23
|
0.0M
2025-06-30
|
0.0M
2025-07-09
|
+3.96%
2025-05-28
|
-1.25%
2025-05-23
|
-
-
|
-
-
|
7 | 57.1% | 14.3% | |
| Invesco MSCI World UCITS ETF(MXWO) | 2,467.20 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
2,467.01
2025-09-05
|
2,261.43
2025-05-08
|
-
2025-05-05
|
-
2025-05-05
|
+2.57%
2025-05-13
|
-1.37%
2025-05-23
|
-
-
|
-
-
|
90 | 53.3% | 42.2% | |
| Amundi S&P 500 Screened UCITS ETF - Acc(S500) | 3,493.39 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
3,482.52
2025-09-05
|
3,111.81
2025-05-08
|
-
2025-05-05
|
-
2025-05-05
|
+3.10%
2025-05-13
|
-1.54%
2025-05-23
|
-
-
|
-
-
|
90 | 56.7% | 38.9% | |
| WisdomTree Megatrends UCITS ETF USD Acc(WMGT) | 674.00 | 2025-09-22 | 2025-05-14 |
K Diario
K por Minuto
|
571.03
2025-05-14
|
571.03
2025-05-14
|
0.0M
2025-05-14
|
0.0M
2025-05-14
|
+0.00%
2025-05-14
|
0.00%
2025-05-14
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| SPDR S&P US Health Cr Select Sector UCITS ETF Acc(ZPDH) | 762.73 | 2025-08-01 | 2025-05-20 |
K Diario
K por Minuto
|
793.58
2025-05-20
|
760.36
2025-07-21
|
0.0M
2025-07-10
|
0.0M
2025-07-31
|
+1.87%
2025-07-14
|
-3.60%
2025-07-15
|
-
-
|
-
-
|
16 | 37.5% | 43.8% | |
| Invesco Communications S&P US Select Sector UCITS ETF USD Acc(XLCS) | 1,921.51 | 2025-09-22 | 2025-05-09 |
K Diario
K por Minuto
|
1,811.34
2025-06-30
|
1,697.72
2025-05-09
|
0.0M
2025-07-21
|
0.0M
2025-07-25
|
+3.15%
2025-05-28
|
-0.25%
2025-07-25
|
-
-
|
-
-
|
8 | 62.5% | 12.5% | |
| Invesco NASDAQ Biotech UCITS ETF(SBIO) | 903.38 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
926.33
2025-09-04
|
789.24
2025-05-15
|
0.0M
2025-06-04
|
-
2025-05-05
|
+3.29%
2025-08-14
|
-3.82%
2025-05-08
|
-
-
|
-
-
|
90 | 50.0% | 45.6% | |
| SPDR S&P US Financials Select Sector UCITS ETF Acc(ZPDF) | 1,164.48 | 2025-09-17 | 2025-05-14 |
K Diario
K por Minuto
|
1,187.28
2025-07-02
|
1,105.50
2025-06-26
|
0.0M
2025-07-09
|
0.0M
2025-05-21
|
+2.67%
2025-08-15
|
-2.97%
2025-08-01
|
-
-
|
-
-
|
20 | 45.0% | 40.0% | |
| First Trust US Equity Income UCITS ETF Class B(UNCA) | 750.97 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
777.65
2025-09-05
|
706.00
2025-05-27
|
-
2025-05-05
|
-
2025-05-05
|
+2.65%
2025-05-13
|
-2.10%
2025-07-17
|
-
-
|
-
-
|
90 | 51.1% | 44.4% | |
| SPDR® MSCI Europe Materials UCITS ETF(SPSTP) | 6,484.69 | 2025-09-22 | 2025-05-09 |
K Diario
K por Minuto
|
6,653.73
2025-08-22
|
6,532.24
2025-07-16
|
0.0M
2025-05-14
|
0.0M
2025-07-16
|
+0.55%
2025-05-28
|
-1.05%
2025-06-26
|
-
-
|
-
-
|
10 | 50.0% | 20.0% | |
| HSBC Asia Pacific Ex Japan Screened Equity UCITS ETF(HSXD) | 401.33 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
391.05
2025-08-26
|
347.30
2025-05-09
|
-
2025-05-05
|
-
2025-05-05
|
+3.17%
2025-05-13
|
-1.69%
2025-05-08
|
-
-
|
-
-
|
90 | 52.2% | 43.3% | |
| PIMCO US Short Trm HY Corp Bond UCITS ETF USD Acc(STYC) | 3,026.47 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
3,097.40
2025-05-13
|
2,996.43
2025-07-10
|
0.1M
2025-05-22
|
-
2025-05-05
|
+1.22%
2025-05-13
|
-1.96%
2025-08-06
|
-
-
|
-
-
|
90 | 48.9% | 46.7% | |
| Invesco MSCI USA UCITS ETF Acc(SMSUSA) | 3,561.96 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
3,548.11
2025-09-05
|
3,193.14
2025-05-08
|
-
2025-05-05
|
-
2025-05-05
|
+3.24%
2025-05-13
|
-1.36%
2025-05-23
|
-
-
|
-
-
|
90 | 48.9% | 46.7% | |
| Invesco MSCI Europe UCITS ETF Acc(SMSEUR) | 8,002.12 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
8,264.82
2025-08-20
|
7,836.75
2025-08-04
|
-
2025-05-05
|
-
2025-05-05
|
+1.40%
2025-08-05
|
-1.91%
2025-09-03
|
-
-
|
-
-
|
89 | 53.9% | 41.6% | |
| Invesco MSCI Emerging Markets UCITS ETF(MXFS) | 1,207.55 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
1,169.65
2025-08-26
|
1,075.64
2025-05-09
|
-
2025-05-05
|
-
2025-05-05
|
+2.70%
2025-05-13
|
-1.65%
2025-05-08
|
-
-
|
-
-
|
90 | 48.9% | 45.6% | |
| Invesco Health Care S&P US Select Sector UCITS ETF(XLVS) | 12,885.55 | 2025-05-07 | 2025-05-07 |
K Diario
K por Minuto
|
12,885.55
2025-05-07
|
12,885.55
2025-05-07
|
0.0M
2025-05-07
|
0.0M
2025-05-07
|
+0.00%
2025-05-07
|
0.00%
2025-05-07
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| SPDR S&P U.S. Energy Select Sector UCITS ETF Acc(ZPDE) | 649.54 | 2025-09-03 | 2025-05-07 |
K Diario
K por Minuto
|
648.06
2025-06-13
|
611.46
2025-06-04
|
0.0M
2025-06-04
|
0.0M
2025-05-07
|
+5.99%
2025-06-13
|
0.00%
2025-05-07
|
-
-
|
-
-
|
3 | 33.3% | 0.0% | |
| WisdomTree US Quality Growth UCITS ETF - USD Acc(QGRP) | 671.33 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
660.74
2025-08-15
|
555.56
2025-05-08
|
-
2025-05-05
|
-
2025-05-05
|
+4.41%
2025-05-13
|
-1.98%
2025-08-21
|
-
-
|
-
-
|
90 | 54.4% | 41.1% | |
| VanEck Semiconductor UCITS ETF(VVSM) | 999.20 | 2025-09-23 | 2025-05-06 |
K Diario
K por Minuto
|
920.76
2025-08-26
|
724.74
2025-05-06
|
0.0M
2025-06-30
|
0.0M
2025-08-20
|
+22.18%
2025-06-30
|
-1.42%
2025-07-01
|
-
-
|
-
-
|
7 | 42.9% | 14.3% | |
| Invesco Russell 2000 UCITS ETF Acc(RTYS) | 2,256.00 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
2,251.17
2025-08-28
|
1,970.94
2025-05-08
|
0.0M
2025-05-21
|
-
2025-05-05
|
+3.44%
2025-05-13
|
-2.04%
2025-05-23
|
-
-
|
-
-
|
89 | 51.7% | 43.8% | |
| SPDR S&P US Technology Select Sector UCITS ETF Acc(ZPDT) | 2,686.77 | 2025-09-18 | 2019-07-25 |
K Diario
K por Minuto
|
2,680.86
2025-08-15
|
797.78
2019-07-25
|
0.0M
2022-08-18
|
0.0M
2022-02-03
|
+36.62%
2020-05-04
|
-19.61%
2022-04-06
|
+9.97%
2024-08
|
-8.41%
2022-01
|
88 | 59.1% | 35.2% | |
| Vanguard Mid-Cap Index Fund ETF Shares(VO) | 5,350.00 | 2025-09-08 | 2015-01-07 |
K Diario
K por Minuto
|
5,892.60
2024-11-26
|
1,795.00
2015-01-07
|
0.1M
2015-07-06
|
0.0M
2022-11-17
|
+19.23%
2020-06-25
|
-9.86%
2022-08-19
|
+5.68%
2017-10
|
-3.68%
2016-06
|
154 | 51.3% | 44.8% | |
| iShares ESG Optimized MSCI USA ETF(SUSA) | 2,364.11 | 2025-06-26 | 2016-07-19 |
K Diario
K por Minuto
|
2,564.50
2025-02-07
|
828.63
2016-07-19
|
0.1M
2021-01-07
|
0.0M
2022-06-21
|
+19.19%
2025-02-07
|
-10.98%
2022-09-22
|
+19.12%
2017-02
|
-10.09%
2022-05
|
296 | 21.3% | 12.5% | |
| iShares® ESG MSCI EM Leaders ETF(LDEM) | 1,077.60 | 2025-09-26 | 2020-12-30 |
K Diario
K por Minuto
|
1,365.92
2021-02-16
|
705.38
2024-01-23
|
-
2025-01-02
|
-
2025-01-02
|
+44.28%
2022-01-17
|
-32.97%
2021-12-21
|
+9.50%
2024-09
|
-33.36%
2021-12
|
995 | 48.0% | 51.4% | |
| iShares Cybersecurity and Tech ETF(IHAK) | 957.33 | 2025-09-26 | 2020-04-24 |
K Diario
K por Minuto
|
1,075.01
2025-02-11
|
584.63
2023-05-04
|
0.1M
2020-05-27
|
-
2025-01-02
|
+20.88%
2020-12-03
|
-10.16%
2021-12-06
|
+20.88%
2020-12
|
-9.98%
2022-01
|
989 | 50.7% | 48.6% | |
| iShares U.S. Treasury Bond ETF(GOVT) | 429.43 | 2025-08-14 | 2016-12-08 |
K Diario
K por Minuto
|
695.40
2020-04-06
|
370.00
2024-05-20
|
0.2M
2020-01-23
|
-
2025-03-18
|
+15.29%
2020-02-24
|
-9.71%
2020-05-14
|
+10.76%
2020-03
|
-7.46%
2018-07
|
327 | 35.5% | 42.5% | |
| iShares Core MSCI Pacific ETF(IPAC) | 1,364.74 | 2025-09-18 | 2016-02-16 |
K Diario
K por Minuto
|
1,387.46
2021-03-24
|
784.98
2016-02-16
|
0.3M
2016-05-13
|
0.0M
2025-06-17
|
+15.24%
2018-06-13
|
-14.05%
2022-05-25
|
+7.66%
2022-11
|
-3.82%
2017-01
|
117 | 45.3% | 36.8% | |
| iShares ESG MSCI KLD 400 ETF(DSI) | 2,292.00 | 2025-09-26 | 2016-07-19 |
K Diario
K por Minuto
|
2,361.85
2024-11-12
|
739.52
2016-07-19
|
0.0M
2020-10-29
|
0.0M
2021-07-12
|
+29.87%
2018-01-02
|
-8.14%
2020-03-10
|
+32.29%
2018-01
|
-7.50%
2022-12
|
1009 | 31.9% | 30.1% | |
| iShares ESG Aware MSCI EM ETF(ESGE) | 791.69 | 2025-09-26 | 2020-09-23 |
K Diario
K por Minuto
|
980.00
2021-02-22
|
518.70
2024-01-18
|
1.3M
2023-01-13
|
-
2025-01-02
|
+7.40%
2025-04-10
|
-6.84%
2021-02-26
|
+10.33%
2024-06
|
-10.88%
2022-09
|
976 | 49.2% | 50.1% | |