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 | ||||||
| Asur B (ASURB)(ASURB) | 622.46 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
690.99
2025-05-27
|
183.88
2015-01-16
|
4.0M
2023-10-05
|
0.0M
2017-01-02
|
+25.41%
2023-12-14
|
-16.70%
2023-10-05
|
+23.29%
2023-12
|
-29.34%
2020-03
|
2691 | 51.8% | 48.0% | |
| Delta Air Lines(DAL) | 1,050.00 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
1,428.00
2025-01-22
|
553.10
2023-11-01
|
0.1M
2024-05-13
|
-
2025-01-09
|
+13.18%
2025-07-10
|
-15.78%
2022-04-28
|
+27.37%
2023-06
|
-23.72%
2022-06
|
824 | 45.8% | 42.2% | |
| Fibra MtyPI (FMTY14)(FMTY14) | 13.80 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
20.00
2020-08-07
|
8.01
2020-04-22
|
64.2M
2025-03-21
|
0.0M
2017-02-20
|
+8.10%
2020-04-22
|
-13.43%
2020-07-27
|
+15.00%
2020-11
|
-28.18%
2020-03
|
2494 | 39.9% | 42.2% | |
| Rotoplas SA de CV(AGUA) | 13.74 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
33.50
2022-12-05
|
10.29
2025-04-21
|
0.5M
2025-02-28
|
0.0M
2022-07-20
|
+14.60%
2022-06-07
|
-9.78%
2024-06-03
|
+25.86%
2022-07
|
-15.16%
2024-12
|
833 | 45.7% | 52.6% | |
| Alphabet A(GOOGL) | 4,529.45 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
4,490.00
2025-09-10
|
360.85
2015-01-12
|
0.4M
2016-04-19
|
0.0M
2024-05-27
|
+17.50%
2015-07-13
|
-9.29%
2023-10-25
|
+24.24%
2015-07
|
-15.42%
2022-04
|
2628 | 53.2% | 46.5% | |
| Mastercard(MA) | 10,391.88 | 2025-09-26 | 2015-01-07 |
K Diario
K por Minuto
|
11,917.24
2025-03-03
|
1,215.00
2015-01-26
|
0.1M
2015-07-08
|
0.0M
2015-06-18
|
+16.47%
2020-03-23
|
-10.71%
2015-10-28
|
+19.21%
2020-04
|
-18.59%
2020-10
|
2206 | 53.5% | 45.2% | |
| Chevron(CVX) | 2,966.00 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
3,662.08
2022-11-14
|
1,418.96
2020-10-15
|
0.1M
2024-05-22
|
0.0M
2020-08-26
|
+92.79%
2022-04-19
|
-13.51%
2020-07-09
|
+18.50%
2022-10
|
-15.02%
2022-06
|
910 | 42.7% | 42.7% | |
| Meta Platforms(META) | 13,611.40 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
15,110.41
2025-02-17
|
1,077.99
2015-01-15
|
0.6M
2023-03-03
|
0.0M
2015-11-26
|
+22.33%
2023-02-02
|
-26.38%
2022-02-03
|
+27.06%
2020-04
|
-34.45%
2022-02
|
2672 | 52.8% | 46.8% | |
| Concentradora Fibra Hotelera Mexicana (FIHO12)(FIHO12) | 8.34 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
21.36
2015-02-27
|
3.60
2020-05-21
|
41.8M
2016-02-08
|
0.0M
2022-08-26
|
+17.07%
2022-06-14
|
-14.12%
2020-03-17
|
+37.73%
2022-02
|
-41.50%
2020-03
|
2691 | 44.7% | 50.2% | |
| Opko Health(OPK) | 25.00 | 2025-09-05 | 2015-01-02 |
K Diario
K por Minuto
|
264.30
2015-08-05
|
15.87
2024-03-06
|
0.1M
2020-10-06
|
-
2025-05-07
|
+35.05%
2020-04-15
|
-50.72%
2022-06-14
|
+46.89%
2020-07
|
-40.83%
2020-08
|
527 | 43.1% | 42.5% | |
| Apple(AAPL) | 4,688.84 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
5,244.96
2024-12-31
|
697.77
2019-01-03
|
0.6M
2024-08-22
|
0.0M
2021-01-18
|
+11.32%
2020-07-31
|
-11.83%
2025-04-03
|
+20.28%
2020-04
|
-18.28%
2018-11
|
1766 | 52.2% | 47.5% | |
| Apple(AAPL) | 4,688.84 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
5,249.00
2024-12-27
|
384.00
2015-01-16
|
1.4M
2020-01-15
|
0.0M
2023-11-23
|
+12.12%
2025-04-09
|
-11.83%
2025-04-03
|
+20.28%
2020-04
|
-18.28%
2018-11
|
2686 | 51.6% | 48.2% | |
| Skillz Platform(SKLZ) | 129.35 | 2025-09-23 | 2021-01-21 |
K Diario
K por Minuto
|
18,799.80
2021-02-08
|
76.29
2023-10-09
|
0.0M
2021-04-19
|
-
2025-07-22
|
+36.84%
2025-06-25
|
-29.87%
2023-06-22
|
+50.00%
2023-01
|
-47.21%
2022-12
|
669 | 39.8% | 52.9% | |
| PINFRA (PINFRA)(PINFRA) | 244.93 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
252.18
2025-08-07
|
131.00
2022-10-11
|
11.5M
2017-02-15
|
0.0M
2020-09-07
|
+10.91%
2025-07-10
|
-10.94%
2020-03-18
|
+13.63%
2020-11
|
-16.77%
2020-03
|
2691 | 49.6% | 49.9% | |
| Baxter(BAX) | 464.39 | 2025-08-22 | 2015-01-26 |
K Diario
K por Minuto
|
2,110.37
2020-05-04
|
426.00
2025-08-04
|
0.1M
2017-05-08
|
-
2025-08-22
|
+18.81%
2019-09-03
|
-43.70%
2022-02-03
|
+15.27%
2019-11
|
-14.70%
2019-10
|
285 | 51.6% | 46.0% | |
| Accenture(ACN) | 4,400.00 | 2025-09-25 | 2023-03-22 |
K Diario
K por Minuto
|
7,983.86
2025-02-10
|
4,400.00
2025-08-12
|
0.0M
2025-03-24
|
-
2025-01-02
|
+29.38%
2024-08-28
|
-7.45%
2025-06-20
|
+6.41%
2024-09
|
0.00%
2024-08
|
244 | 21.7% | 24.2% | |
| Teladoc Inc(TDOC) | 148.00 | 2025-09-26 | 2020-03-13 |
K Diario
K por Minuto
|
6,099.00
2021-02-16
|
126.60
2025-08-06
|
0.1M
2025-07-07
|
-
2025-01-08
|
+60.66%
2020-03-13
|
-41.66%
2022-04-27
|
+61.85%
2020-03
|
-51.89%
2022-04
|
1302 | 45.5% | 51.5% | |
| Banco Del Bajio(BBAJIOO) | 45.48 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
77.38
2023-01-27
|
13.78
2020-09-10
|
3.9M
2024-11-25
|
0.0M
2018-10-24
|
+10.31%
2020-03-24
|
-10.96%
2021-09-15
|
+44.08%
2020-11
|
-32.23%
2020-03
|
1528 | 49.5% | 49.5% | |
| Lennar(LEN) | 2,300.00 | 2025-09-25 | 2015-02-05 |
K Diario
K por Minuto
|
3,533.08
2024-09-20
|
677.00
2015-02-05
|
0.6M
2016-07-25
|
0.0M
2015-02-05
|
+24.38%
2020-04-29
|
-17.54%
2020-04-17
|
+29.80%
2024-07
|
-12.33%
2018-12
|
645 | 51.2% | 46.4% | |
| Nemak SAB de CV (NEMAKA)(NEMAKA) | 4.30 | 2025-09-26 | 2015-07-01 |
K Diario
K por Minuto
|
25.00
2016-04-11
|
1.66
2024-11-20
|
141.1M
2024-11-25
|
0.0M
2017-01-02
|
+14.22%
2020-05-15
|
-10.64%
2020-03-09
|
+32.80%
2024-12
|
-37.03%
2020-03
|
2569 | 45.6% | 49.8% | |
| PINFRA(PINFRA) | 244.93 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
252.18
2025-08-07
|
130.96
2022-10-13
|
0.6M
2024-05-09
|
0.0M
2018-07-27
|
+10.91%
2025-07-10
|
-18.42%
2020-07-24
|
+13.63%
2020-11
|
-13.61%
2021-01
|
998 | 49.6% | 49.8% | |
| Axtel CPO(AXTELCPO) | 2.80 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
2.88
2025-06-27
|
0.57
2023-05-30
|
18.2M
2023-03-17
|
0.0M
2022-07-19
|
+49.25%
2023-05-04
|
-34.95%
2023-05-03
|
+37.50%
2024-05
|
-22.11%
2023-06
|
833 | 37.6% | 43.9% | |
| Devon Energy(DVN) | 674.00 | 2025-09-26 | 2016-01-08 |
K Diario
K por Minuto
|
1,569.98
2022-10-27
|
133.50
2020-03-18
|
1.1M
2023-03-15
|
-
2025-09-08
|
+30.32%
2020-04-01
|
-32.31%
2020-03-10
|
+96.13%
2020-04
|
-50.96%
2020-03
|
1447 | 49.3% | 47.5% | |
| P&G(PG) | 2,799.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
3,747.00
2025-03-04
|
1,160.00
2015-09-04
|
0.1M
2015-09-24
|
0.0M
2016-11-14
|
+11.28%
2018-10-04
|
-7.27%
2022-06-16
|
+15.34%
2018-10
|
-10.69%
2022-05
|
2100 | 47.2% | 49.3% | |
| Freeport-McMoran(FCX) | 657.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
1,060.26
2022-03-07
|
66.10
2016-01-20
|
5.1M
2016-01-12
|
0.0M
2023-02-15
|
+28.68%
2020-03-19
|
-19.86%
2016-01-11
|
+71.55%
2016-02
|
-34.73%
2015-07
|
2410 | 49.2% | 48.9% | |
| Banco Del Bajio (BBAJIOO)(BBAJIOO) | 45.48 | 2025-09-26 | 2017-06-08 |
K Diario
K por Minuto
|
77.68
2023-01-26
|
13.76
2020-09-10
|
109.5M
2024-11-25
|
0.0M
2021-12-24
|
+10.31%
2020-03-24
|
-10.96%
2021-09-15
|
+44.08%
2020-11
|
-32.23%
2020-03
|
2081 | 49.8% | 49.3% | |
| IBM(IBM) | 5,258.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
5,518.25
2025-06-26
|
2,128.30
2023-05-11
|
0.1M
2018-10-18
|
0.0M
2015-02-20
|
+12.63%
2016-11-10
|
-10.48%
2020-03-12
|
+15.67%
2020-04
|
-17.34%
2018-10
|
1809 | 50.6% | 46.0% | |
| Becle (BCCLF)(BCCLF) | 19.99 | 2025-09-26 | 2017-02-09 |
K Diario
K por Minuto
|
55.99
2022-01-13
|
15.70
2025-03-04
|
169.0M
2017-02-09
|
0.0M
2021-12-24
|
+12.59%
2024-02-23
|
-18.72%
2023-10-25
|
+31.05%
2020-04
|
-23.31%
2023-10
|
2161 | 48.5% | 50.5% | |
| La Comercial (LACOMERUBC)(LACOMERUBC) | 42.15 | 2025-09-26 | 2016-01-04 |
K Diario
K por Minuto
|
48.49
2021-01-04
|
13.10
2017-02-28
|
19.1M
2023-08-18
|
0.0M
2019-07-04
|
+17.47%
2020-03-25
|
-9.30%
2016-01-07
|
+20.50%
2020-06
|
-9.73%
2016-07
|
2440 | 48.4% | 49.8% | |
| GAP B (GAPB)(GAPB) | 455.96 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
482.11
2025-08-19
|
90.60
2015-01-02
|
7.7M
2023-10-05
|
0.0M
2016-12-26
|
+17.20%
2023-12-14
|
-22.28%
2023-10-05
|
+26.22%
2020-04
|
-40.64%
2020-03
|
2691 | 52.1% | 47.6% | |
| GAP B(GAPB) | 455.96 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
482.08
2025-08-19
|
140.00
2020-07-30
|
1.3M
2023-10-05
|
0.0M
2018-07-26
|
+43.20%
2022-04-19
|
-22.28%
2023-10-05
|
+24.55%
2023-11
|
-28.21%
2023-10
|
1000 | 52.3% | 47.2% | |
| NVIDIA(NVDA) | 3,267.58 | 2025-09-26 | 2015-02-06 |
K Diario
K por Minuto
|
3,459.99
2025-07-31
|
7.66
2015-02-06
|
5.8M
2015-03-30
|
0.0M
2015-05-14
|
+31.67%
2016-11-07
|
-19.21%
2018-11-14
|
+45.54%
2016-11
|
-28.11%
2022-04
|
2395 | 54.4% | 44.4% | |
| Bolsa Mexicana De Valores (BOLSAA)(BOLSAA) | 38.07 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
52.17
2020-10-01
|
21.10
2016-01-13
|
15.4M
2017-09-15
|
0.0M
2017-01-02
|
+21.58%
2020-03-25
|
-11.72%
2020-03-24
|
+31.24%
2020-04
|
-19.99%
2018-10
|
2691 | 49.2% | 49.3% | |
| Texas Instruments(TXN) | 3,419.67 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
4,394.53
2024-11-11
|
750.00
2015-06-17
|
0.0M
2019-06-05
|
-
2025-08-01
|
+19.29%
2015-06-17
|
-12.85%
2025-07-23
|
+17.27%
2020-04
|
-12.81%
2018-12
|
1075 | 53.3% | 44.0% | |
| BBVA(BBVA) | 350.11 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
403.80
2025-08-15
|
54.20
2020-09-22
|
0.3M
2025-01-16
|
0.0M
2024-12-24
|
+12.08%
2020-10-30
|
-39.67%
2020-07-24
|
+42.90%
2020-11
|
-13.02%
2022-06
|
998 | 48.4% | 42.9% | |
| Walgreens Boots(WBA) | 222.00 | 2025-08-27 | 2015-01-02 |
K Diario
K por Minuto
|
1,883.50
2017-01-11
|
161.00
2024-09-26
|
0.4M
2024-08-23
|
-
2025-07-25
|
+29.23%
2025-01-10
|
-23.92%
2024-06-25
|
+32.65%
2023-12
|
-21.89%
2024-06
|
1557 | 46.3% | 50.2% | |
| Bolsa Mexicana De Valores(BOLSAA) | 38.07 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
45.20
2025-05-07
|
26.43
2024-09-20
|
1.2M
2025-06-20
|
0.0M
2022-07-11
|
+7.64%
2025-02-13
|
-10.14%
2023-10-05
|
+16.24%
2023-11
|
-15.48%
2023-10
|
833 | 48.4% | 49.7% | |
| Bionano Genomics(BNGO) | 31.20 | 2025-09-25 | 2023-03-22 |
K Diario
K por Minuto
|
120.02
2025-02-10
|
3.72
2025-01-22
|
0.1M
2025-01-03
|
-
2025-01-17
|
+3,126.34%
2025-02-10
|
-52.52%
2024-08-28
|
+19.46%
2024-12
|
-39.16%
2024-10
|
243 | 38.7% | 49.8% | |
| AMD(AMD) | 2,922.94 | 2025-09-26 | 2015-01-08 |
K Diario
K por Minuto
|
3,797.57
2024-03-08
|
27.20
2015-07-28
|
0.6M
2023-02-14
|
0.0M
2015-05-15
|
+48.23%
2015-10-15
|
-33.74%
2016-01-19
|
+43.73%
2020-07
|
-35.48%
2018-10
|
2321 | 50.0% | 48.5% | |
| TAL Education(TAL) | 201.00 | 2025-09-26 | 2017-11-22 |
K Diario
K por Minuto
|
1,836.28
2020-08-03
|
33.77
2022-03-15
|
0.2M
2021-05-24
|
-
2025-09-08
|
+32.16%
2022-03-14
|
-70.40%
2021-07-22
|
+45.95%
2024-09
|
-74.20%
2021-07
|
1163 | 47.8% | 48.2% | |
| American Airlines(AAL) | 207.84 | 2025-09-25 | 2022-04-11 |
K Diario
K por Minuto
|
423.00
2022-04-21
|
175.61
2025-04-04
|
0.1M
2024-06-12
|
-
2025-05-26
|
+18.00%
2024-11-25
|
-13.11%
2024-05-23
|
+28.50%
2024-10
|
-20.19%
2022-06
|
833 | 46.1% | 50.9% | |
| American Airlines (AAL)(AAL) | 207.84 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,110.40
2018-01-12
|
175.61
2025-04-04
|
3.1M
2023-01-06
|
0.0M
2017-08-07
|
+41.60%
2020-06-02
|
-23.63%
2020-03-13
|
+31.36%
2021-02
|
-26.81%
2022-06
|
2203 | 47.6% | 50.2% | |
| Uber Tech(UBER) | 1,790.00 | 2025-09-26 | 2019-08-12 |
K Diario
K por Minuto
|
1,819.98
2025-07-08
|
375.00
2020-03-18
|
0.6M
2023-03-21
|
0.0M
2024-11-28
|
+46.81%
2020-03-19
|
-28.38%
2020-03-17
|
+37.61%
2020-11
|
-26.37%
2022-05
|
1529 | 49.6% | 49.4% | |
| Nemak SAB de CV(NEMAKA) | 4.30 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
15.74
2018-07-30
|
1.66
2024-11-22
|
12.7M
2024-08-29
|
0.0M
2020-09-07
|
+11.54%
2024-11-20
|
-67.11%
2020-07-24
|
+32.80%
2024-12
|
-24.92%
2023-02
|
999 | 44.6% | 48.9% | |
| Fibra Uno Administracion SA de CV(FUNO11) | 27.82 | 2025-09-25 | 2018-07-25 |
K Diario
K por Minuto
|
33.10
2024-02-22
|
15.80
2020-10-28
|
6.3M
2023-09-20
|
0.0M
2018-07-25
|
+18.38%
2023-09-04
|
-32.47%
2020-07-24
|
+25.00%
2020-11
|
-12.92%
2024-04
|
1000 | 49.2% | 48.7% | |
| Nestle(NESN) | 1,694.20 | 2025-09-18 | 2015-01-06 |
K Diario
K por Minuto
|
2,861.90
2021-12-23
|
1,050.00
2015-01-13
|
0.1M
2015-01-26
|
-
2025-09-03
|
+13.65%
2020-03-20
|
-10.66%
2024-10-28
|
+17.13%
2020-03
|
-12.13%
2018-12
|
814 | 50.1% | 45.5% | |
| Alphabet C(GOOG) | 4,539.88 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
4,492.90
2025-09-10
|
357.52
2015-01-12
|
0.8M
2016-11-10
|
0.0M
2022-09-05
|
+16.99%
2015-07-16
|
-9.09%
2023-10-24
|
+23.19%
2015-07
|
-13.87%
2022-04
|
2527 | 53.3% | 45.9% | |
| Coca-Cola(KO) | 1,207.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
1,502.00
2025-03-04
|
600.00
2015-03-25
|
0.5M
2024-08-23
|
0.0M
2015-07-08
|
+8.44%
2015-01-14
|
-9.80%
2018-01-30
|
+12.40%
2018-10
|
-9.05%
2022-09
|
2017 | 49.4% | 47.9% | |
| Peloton Interactive(PTON) | 158.00 | 2025-09-26 | 2020-02-12 |
K Diario
K por Minuto
|
3,400.00
2021-01-15
|
48.00
2024-05-02
|
0.9M
2022-03-28
|
-
2025-01-09
|
+50.58%
2022-02-08
|
-35.87%
2021-11-03
|
+82.60%
2024-10
|
-50.58%
2021-11
|
1344 | 48.0% | 49.7% | |
| Fibra Uno Administracion SA de CV (FUNO11)(FUNO11) | 27.82 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
46.29
2015-02-03
|
14.95
2020-10-28
|
99.3M
2020-09-17
|
0.1M
2017-01-02
|
+19.89%
2020-03-24
|
-13.50%
2020-03-13
|
+27.09%
2020-11
|
-37.96%
2020-03
|
2691 | 48.5% | 49.8% | |