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 | ||||||
| iShares MSCI Emerging Markets ex China ETF(EMXC) | 1,233.59 | 2025-09-18 | 2022-12-02 |
K Diario
K por Minuto
|
1,215.40
2024-09-25
|
875.00
2023-08-31
|
2.7M
2024-08-02
|
0.0M
2025-04-22
|
+11.10%
2024-06-18
|
-4.95%
2025-02-26
|
+3.20%
2024-07
|
-3.51%
2022-12
|
70 | 47.1% | 48.6% | |
| iShares MSCI Intl Quality Factor ETF(IQLT) | 799.62 | 2025-09-26 | 2020-07-29 |
K Diario
K por Minuto
|
838.87
2025-03-05
|
555.43
2022-10-12
|
0.3M
2023-04-13
|
-
2025-01-02
|
+15.09%
2021-06-25
|
-4.58%
2025-05-06
|
+10.95%
2024-08
|
-8.05%
2022-09
|
927 | 50.2% | 48.8% | |
| iShares Treasury Floating Rate Bond ETF(TFLO) | 932.61 | 2025-09-26 | 2021-08-19 |
K Diario
K por Minuto
|
1,075.72
2022-03-09
|
824.95
2024-04-09
|
0.3M
2025-01-30
|
-
2025-01-02
|
+4.52%
2022-06-13
|
-2.59%
2023-10-30
|
+6.47%
2024-08
|
-4.40%
2022-05
|
921 | 45.4% | 53.9% | |
| iShares Self-Driving EV and Tech ETF(IDRV) | 676.03 | 2025-09-26 | 2020-04-24 |
K Diario
K por Minuto
|
1,196.61
2021-11-22
|
490.00
2024-04-22
|
0.0M
2022-06-22
|
-
2025-01-02
|
+50.35%
2020-04-24
|
-6.76%
2022-01-10
|
+15.57%
2023-01
|
-13.62%
2022-12
|
948 | 47.5% | 51.8% | |
| iShares MSCI Mexico ETF(EWW) | 1,220.74 | 2025-09-26 | 2019-02-14 |
K Diario
K por Minuto
|
1,191.82
2025-09-05
|
629.31
2020-03-23
|
0.2M
2022-11-16
|
-
2025-01-02
|
+9.30%
2020-11-11
|
-8.66%
2020-04-03
|
+13.86%
2020-11
|
-14.67%
2020-03
|
1076 | 49.8% | 48.3% | |
| iShares ESG Aware MSCI USA ETF(ESGU) | 2,669.77 | 2025-09-26 | 2019-05-14 |
K Diario
K por Minuto
|
2,716.00
2025-02-06
|
1,200.00
2019-05-14
|
0.4M
2022-06-14
|
0.0M
2021-04-28
|
+24.92%
2020-04-21
|
-8.59%
2025-04-16
|
+7.07%
2024-08
|
-7.19%
2022-09
|
374 | 52.9% | 43.0% | |
| iShares ESG Select Screened S&P 500 ETF(XVV) | 938.19 | 2025-09-26 | 2021-08-19 |
K Diario
K por Minuto
|
965.86
2025-02-14
|
531.55
2023-03-10
|
-
2025-01-02
|
-
2025-01-02
|
+23.90%
2022-05-19
|
-23.03%
2022-05-20
|
+12.65%
2024-06
|
-7.98%
2022-09
|
921 | 50.5% | 48.8% | |
| Global X U.S. Preferred ETF(PFFD) | 358.00 | 2025-07-28 | 2019-11-29 |
K Diario
K por Minuto
|
572.50
2020-04-24
|
317.00
2023-08-21
|
0.1M
2019-11-29
|
0.0M
2022-12-14
|
+9.46%
2020-04-24
|
-6.31%
2023-03-22
|
+9.46%
2020-04
|
-6.01%
2023-02
|
214 | 41.6% | 56.1% | |
| SPDR Portfolio Long Term Treasury ETF(SPTL) | 491.08 | 2025-05-21 | 2025-05-13 |
K Diario
K por Minuto
|
502.18
2025-05-13
|
491.08
2025-05-21
|
0.0M
2025-05-13
|
0.0M
2025-05-21
|
+0.00%
2025-05-13
|
-2.21%
2025-05-21
|
-
-
|
-
-
|
2 | 0.0% | 50.0% | |
| Goldman Sachs ActiveBeta® Emerging Markets Equity ETF(GEM) | 740.00 | 2025-09-09 | 2025-05-13 |
K Diario
K por Minuto
|
681.13
2025-06-16
|
642.98
2025-05-13
|
0.0M
2025-05-15
|
0.0M
2025-05-13
|
+4.20%
2025-05-15
|
0.00%
2025-05-13
|
-
-
|
-
-
|
3 | 33.3% | 0.0% | |
| Goldman Sachs Physical Gold ETF(AAAU) | 660.00 | 2025-09-17 | 2025-05-12 |
K Diario
K por Minuto
|
650.00
2025-05-12
|
613.50
2025-07-07
|
0.0M
2025-07-07
|
0.0M
2025-05-13
|
+0.96%
2025-06-11
|
-3.85%
2025-05-20
|
-
-
|
-
-
|
10 | 20.0% | 40.0% | |
| SPDR Portfolio Short Term Corporate Bond ETF(SPSB) | 563.50 | 2025-09-02 | 2025-05-06 |
K Diario
K por Minuto
|
589.03
2025-05-06
|
565.00
2025-07-02
|
0.5M
2025-05-29
|
0.0M
2025-07-11
|
+0.27%
2025-07-11
|
-1.15%
2025-06-30
|
-
-
|
-
-
|
8 | 12.5% | 62.5% | |
| SPDR Portfolio Short Term Treasury ETF(SPTS) | 538.50 | 2025-09-22 | 2025-05-13 |
K Diario
K por Minuto
|
563.97
2025-05-13
|
555.09
2025-06-06
|
0.0M
2025-05-13
|
0.0M
2025-06-06
|
+0.00%
2025-05-13
|
-0.44%
2025-06-06
|
-
-
|
-
-
|
4 | 0.0% | 50.0% | |
| SPDR® Portfolio S&P 600™ Small Cap ETF(SPSM) | 849.31 | 2025-09-02 | 2018-05-24 |
K Diario
K por Minuto
|
1,011.01
2024-11-26
|
580.00
2020-06-03
|
0.1M
2023-08-24
|
0.0M
2024-05-08
|
+14.18%
2020-11-27
|
-13.09%
2023-04-26
|
+16.08%
2024-07
|
-8.72%
2022-09
|
195 | 48.7% | 41.0% | |
| SPDR® S&P Aerospace & Defense ETF(XAR) | 4,209.32 | 2025-09-23 | 2018-06-08 |
K Diario
K por Minuto
|
4,130.00
2025-08-27
|
1,505.00
2020-03-19
|
0.0M
2020-06-11
|
0.0M
2020-02-20
|
+22.71%
2024-11-08
|
-21.20%
2020-03-19
|
+9.34%
2020-04
|
-8.88%
2020-03
|
160 | 50.0% | 43.8% | |
| Goldman Sachs ActiveBeta® International Equity ETF(GSIE) | 745.00 | 2025-06-16 | 2017-04-24 |
K Diario
K por Minuto
|
749.19
2025-05-06
|
492.70
2017-04-24
|
0.0M
2025-03-13
|
0.0M
2024-11-11
|
+13.66%
2017-04-24
|
-11.83%
2023-07-28
|
+15.69%
2017-10
|
-6.74%
2024-05
|
245 | 25.3% | 20.4% | |
| UBS Core S&P 500 UCITS ETF hCHF acc(SP500S) | 142.60 | 2025-08-25 | 2025-05-09 |
K Diario
K por Minuto
|
123.50
2025-05-09
|
123.50
2025-05-09
|
-
2025-05-09
|
-
2025-05-09
|
+0.00%
2025-05-09
|
0.00%
2025-05-09
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| SPDR S&P Kensho New Economies Composite ETF(KOMP) | 1,059.00 | 2025-07-30 | 2020-10-02 |
K Diario
K por Minuto
|
1,545.00
2021-02-16
|
688.95
2023-11-16
|
0.0M
2023-05-03
|
0.0M
2021-05-13
|
+13.18%
2022-08-16
|
-11.32%
2025-03-25
|
+12.22%
2020-11
|
-8.67%
2022-09
|
181 | 46.4% | 50.3% | |
| SPDR® S&P 500® ESG ETF(EFIV) | 1,149.00 | 2025-09-15 | 2021-09-10 |
K Diario
K por Minuto
|
1,206.50
2024-11-26
|
699.70
2023-05-15
|
3.1M
2025-04-30
|
0.0M
2022-02-08
|
+7.33%
2024-06-04
|
-9.71%
2022-03-15
|
+8.66%
2024-08
|
-10.59%
2022-01
|
274 | 51.5% | 45.3% | |
| WisdomTree Floating Rate Treasury Fund(USFR) | 928.51 | 2025-09-24 | 2018-09-11 |
K Diario
K por Minuto
|
1,212.84
2020-03-19
|
823.00
2024-04-08
|
1.9M
2023-07-12
|
0.0M
2022-12-13
|
+28.66%
2020-03-19
|
-8.56%
2020-09-23
|
+8.57%
2018-10
|
-4.14%
2018-12
|
561 | 43.9% | 54.9% | |
| SPDR Nyse Technology ETF(XNTK) | 4,465.00 | 2025-09-02 | 2024-04-05 |
K Diario
K por Minuto
|
4,397.00
2025-07-01
|
2,962.71
2024-04-05
|
0.0M
2025-02-26
|
0.0M
2024-06-11
|
+16.27%
2024-04-24
|
-16.13%
2025-04-23
|
+1.25%
2024-12
|
0.56%
2024-04
|
15 | 80.0% | 6.7% | |
| Vanguard Mortgage-Backed Securities Index Fund ETF Shares(VMBS) | 871.42 | 2025-09-11 | 2016-11-15 |
K Diario
K por Minuto
|
1,354.23
2020-04-24
|
753.11
2024-04-17
|
0.1M
2022-09-06
|
0.0M
2022-09-20
|
+11.10%
2024-06-20
|
-10.56%
2017-01-02
|
+23.34%
2020-03
|
-10.56%
2017-11
|
619 | 25.8% | 32.0% | |
| Direxion Daily Small Cap Bull 3X Shares(TNA) | 825.00 | 2025-09-26 | 2017-05-11 |
K Diario
K por Minuto
|
2,321.99
2021-11-08
|
305.76
2020-03-19
|
0.1M
2023-10-18
|
0.0M
2017-08-23
|
+33.49%
2018-03-06
|
-64.66%
2020-03-05
|
+68.52%
2020-04
|
-57.28%
2020-03
|
1350 | 49.4% | 48.6% | |
| Direxion Daily 20+ Year Treasury Bear 3X Shares(TMV) | 616.74 | 2025-09-17 | 2017-06-19 |
K Diario
K por Minuto
|
1,155.00
2018-11-13
|
256.75
2020-08-07
|
0.2M
2022-03-08
|
0.0M
2020-09-07
|
+28.21%
2018-01-15
|
-26.30%
2020-04-07
|
+28.19%
2022-04
|
-25.43%
2023-11
|
513 | 34.9% | 34.5% | |
| Vanguard Intermediate-Term Corporate Bond Index Fund Shares(VCIT) | 1,553.12 | 2025-08-22 | 2018-03-27 |
K Diario
K por Minuto
|
2,217.60
2020-04-28
|
1,332.98
2023-07-26
|
0.1M
2020-04-02
|
0.0M
2018-12-20
|
+7.30%
2024-07-03
|
-11.11%
2022-05-06
|
+15.05%
2020-03
|
-6.58%
2020-05
|
225 | 36.0% | 37.8% | |
| SPDR Portfolio High Yield Bond ETF(SPHY) | 438.70 | 2025-09-26 | 2021-04-16 |
K Diario
K por Minuto
|
564.70
2021-11-24
|
380.00
2023-07-06
|
0.0M
2022-02-09
|
0.0M
2021-12-21
|
+9.74%
2024-06-18
|
-4.49%
2025-03-18
|
+5.15%
2022-07
|
-5.23%
2023-02
|
244 | 40.6% | 56.1% | |
| WisdomTree China ex-State-Owned Enterprises Fund(CXSE) | 807.23 | 2025-09-25 | 2017-11-07 |
K Diario
K por Minuto
|
1,690.00
2021-02-18
|
400.00
2024-02-02
|
1.0M
2023-11-13
|
0.0M
2023-04-05
|
+36.88%
2024-10-02
|
-14.96%
2022-03-14
|
+18.79%
2020-03
|
-15.74%
2023-02
|
973 | 47.4% | 50.4% | |
| Aztlan North America Nearshoring Stock Selection ETF(NRSH) | 415.00 | 2025-09-25 | 2024-03-05 |
K Diario
K por Minuto
|
493.27
2024-11-12
|
338.48
2024-05-21
|
0.0M
2024-03-06
|
0.0M
2024-12-26
|
+6.58%
2024-05-21
|
-4.32%
2025-04-03
|
+10.29%
2024-07
|
-10.45%
2024-12
|
187 | 43.9% | 50.8% | |
| JPMorgan Betabuilders Emerging Markets Equity ETF(BBEM) | 1,164.25 | 2025-09-23 | 2023-08-29 |
K Diario
K por Minuto
|
1,141.00
2025-08-19
|
812.88
2023-08-29
|
0.0M
2025-07-17
|
0.0M
2025-06-10
|
+21.18%
2025-04-08
|
-2.34%
2025-07-09
|
-
-
|
-
-
|
15 | 33.3% | 26.7% | |
| Direxion Daily MSCI Brazil Bull 2X Shares(BRZU) | 1,332.00 | 2025-09-22 | 2017-10-18 |
K Diario
K por Minuto
|
37,326.10
2018-02-22
|
840.00
2024-12-27
|
0.0M
2020-06-12
|
0.0M
2018-12-03
|
+32.66%
2020-03-19
|
-50.42%
2020-03-18
|
+71.75%
2018-10
|
-90.57%
2020-03
|
1024 | 50.1% | 46.2% | |
| Wisdomtree U.S. Quality Growth Fund(QGRW) | 1,056.40 | 2025-09-19 | 2023-09-18 |
K Diario
K por Minuto
|
981.99
2025-07-09
|
561.27
2023-09-18
|
0.0M
2025-05-22
|
0.0M
2025-07-09
|
+0.00%
2025-05-22
|
0.00%
2025-05-22
|
-
-
|
-
-
|
4 | 0.0% | 0.0% | |
| Vanguard ESG US Stock ETF(ESGV) | 2,172.00 | 2025-09-23 | 2020-02-25 |
K Diario
K por Minuto
|
2,300.00
2024-12-13
|
1,024.96
2020-02-28
|
0.3M
2025-05-09
|
0.0M
2021-01-21
|
+34.64%
2020-02-28
|
-11.03%
2025-03-28
|
+12.70%
2024-06
|
-10.42%
2022-05
|
285 | 49.5% | 41.1% | |
| iShares MSCI Water Management Multisector ETF(IWTR) | 638.49 | 2025-08-18 | 2023-01-26 |
K Diario
K por Minuto
|
658.13
2024-11-12
|
451.88
2023-10-30
|
0.0M
2025-08-08
|
-
2025-01-02
|
+10.40%
2025-04-10
|
-5.89%
2025-04-04
|
+5.61%
2024-07
|
-6.03%
2024-12
|
638 | 50.0% | 48.9% | |
| iShares MSCI Global Metals & Mining Producers ETF(PICK) | 681.00 | 2025-06-27 | 2018-03-20 |
K Diario
K por Minuto
|
1,035.56
2022-03-07
|
499.84
2019-08-12
|
0.4M
2023-04-27
|
0.0M
2022-03-25
|
+18.50%
2021-02-12
|
-21.16%
2022-06-07
|
+6.33%
2019-01
|
-18.94%
2022-06
|
155 | 42.6% | 41.9% | |
| Ishares Environmentally Aware Real Estate (ERET)(ERET) | 499.59 | 2025-09-26 | 2023-02-20 |
K Diario
K por Minuto
|
578.62
2024-11-28
|
390.38
2023-10-30
|
0.0M
2024-05-15
|
-
2025-01-02
|
+8.48%
2025-04-10
|
-5.47%
2025-04-11
|
+12.55%
2024-08
|
-9.75%
2024-12
|
635 | 48.2% | 50.9% | |
| Ishares Copper And Metals Mining ETF(ICOP) | 658.73 | 2025-09-26 | 2023-10-09 |
K Diario
K por Minuto
|
642.26
2024-09-27
|
377.06
2023-11-10
|
0.0M
2024-03-12
|
-
2025-01-02
|
+11.69%
2025-04-10
|
-8.36%
2025-04-04
|
+19.22%
2024-04
|
-9.78%
2024-12
|
474 | 54.2% | 44.9% | |
| iShares MSCI Saudi Arabia ETF(KSA) | 734.88 | 2025-09-26 | 2020-11-11 |
K Diario
K por Minuto
|
1,047.68
2022-04-29
|
623.27
2020-11-11
|
0.1M
2022-12-05
|
-
2025-01-02
|
+10.76%
2021-03-12
|
-4.64%
2025-04-04
|
+10.87%
2022-04
|
-12.98%
2022-05
|
918 | 48.1% | 51.0% | |
| iShares 20+ Year Treasury Bond Buywrite Strategy ETF(TLTW) | 425.58 | 2025-08-20 | 2023-07-24 |
K Diario
K por Minuto
|
557.81
2023-07-24
|
427.25
2025-07-02
|
0.0M
2024-01-25
|
0.0M
2025-07-07
|
+1.60%
2025-05-14
|
-17.89%
2024-01-25
|
-
-
|
-
-
|
17 | 23.5% | 35.3% | |
| iShares Core MSCI Europe ETF(IEUR) | 1,238.90 | 2025-09-26 | 2016-02-16 |
K Diario
K por Minuto
|
1,283.49
2025-07-24
|
710.16
2016-02-16
|
0.5M
2016-05-13
|
-
2025-03-19
|
+10.57%
2017-05-08
|
-16.44%
2020-03-17
|
+10.44%
2020-03
|
-11.15%
2022-06
|
443 | 49.7% | 44.2% | |
| Vanguard USD Emerging Markets Government Bond UCIT (VDEAN)(VDEAN) | 1,124.15 | 2025-09-26 | 2019-06-04 |
K Diario
K por Minuto
|
1,277.04
2020-08-04
|
833.90
2023-08-22
|
0.3M
2021-02-26
|
-
2025-01-08
|
+7.55%
2020-03-25
|
-3.92%
2020-04-01
|
+11.01%
2020-03
|
-6.06%
2022-09
|
1199 | 48.0% | 51.2% | |
| iShares MSCI France UCITS ETF EUR (Acc)(IS3U) | 1,243.97 | 2025-01-23 | 2020-11-09 |
K Diario
K por Minuto
|
1,243.97
2025-01-23
|
790.46
2022-09-29
|
0.3M
2021-02-10
|
0.0M
2021-12-16
|
+20.74%
2024-10-29
|
-14.08%
2022-09-29
|
+5.20%
2021-10
|
-2.44%
2022-04
|
53 | 58.5% | 37.7% | |
| JPMorgan Diversified Return Emerging Markets Equity ETF(JPEM) | 1,087.93 | 2025-08-25 | 2018-04-12 |
K Diario
K por Minuto
|
1,100.50
2024-12-10
|
886.46
2023-12-01
|
0.0M
2024-02-08
|
-
2025-03-07
|
+12.62%
2020-12-17
|
-18.27%
2023-11-30
|
+4.24%
2024-06
|
-2.01%
2024-09
|
82 | 25.6% | 17.1% | |
| JPMorgan U.S. Quality Factor ETF(JQUA) | 1,147.57 | 2025-09-25 | 2022-05-11 |
K Diario
K por Minuto
|
1,242.90
2025-02-10
|
711.29
2022-10-11
|
0.1M
2024-05-28
|
-
2025-03-20
|
+6.31%
2024-06-06
|
-6.61%
2022-09-13
|
+6.93%
2024-06
|
-7.62%
2022-09
|
110 | 49.1% | 48.2% | |
| JPMorgan BetaBuilders Japan ETF(BBJP) | 1,220.00 | 2025-09-26 | 2019-05-07 |
K Diario
K por Minuto
|
1,233.91
2025-08-20
|
815.92
2022-10-18
|
3.8M
2025-01-29
|
0.0M
2025-07-09
|
+9.78%
2020-03-27
|
-17.25%
2022-10-18
|
+15.20%
2024-08
|
-3.75%
2022-03
|
143 | 51.7% | 45.5% | |
| iShares V PLC - iShares iBonds Dec 2025 Term $ Cor (ID25MXN)(ID25MXN) | 8,538.00 | 2025-09-26 | 2024-02-23 |
K Diario
K por Minuto
|
8,502.00
2025-09-05
|
7,000.00
2024-02-23
|
0.0M
2024-08-15
|
-
2025-01-02
|
+3.75%
2024-02-23
|
-0.41%
2024-04-05
|
+3.75%
2024-02
|
0.44%
2024-04
|
349 | 80.2% | 13.8% | |
| JPMorgan BetaBuilders Canada ETF(BBCA) | 1,535.00 | 2025-07-29 | 2019-05-10 |
K Diario
K por Minuto
|
1,535.00
2025-07-29
|
913.90
2019-05-23
|
3.2M
2023-03-29
|
0.0M
2022-02-03
|
+24.89%
2021-04-12
|
-11.03%
2022-03-31
|
+7.60%
2024-07
|
-4.95%
2024-06
|
73 | 46.6% | 47.9% | |
| JPMorgan BetaBuilders U.S. Equity ETF(BBUS) | 2,203.44 | 2025-09-26 | 2020-02-25 |
K Diario
K por Minuto
|
2,255.94
2025-02-13
|
996.30
2020-03-13
|
0.2M
2023-03-31
|
0.0M
2022-08-02
|
+23.65%
2020-03-13
|
-9.35%
2022-11-01
|
+9.05%
2024-08
|
-9.28%
2022-01
|
251 | 54.6% | 43.4% | |
| JPMorgan BetaBuilders Europe ETF(BBEU) | 1,269.34 | 2025-09-23 | 2019-05-10 |
K Diario
K por Minuto
|
1,305.00
2025-06-10
|
853.95
2022-10-04
|
0.5M
2023-08-28
|
0.0M
2022-02-02
|
+15.83%
2020-08-24
|
-10.21%
2022-03-17
|
+11.05%
2024-08
|
-6.69%
2022-08
|
101 | 55.4% | 38.6% | |
| JPMorgan U.S. Value Factor ETF(JVAL) | 841.96 | 2025-07-24 | 2021-11-24 |
K Diario
K por Minuto
|
913.91
2025-02-07
|
594.80
2023-05-18
|
0.1M
2021-11-24
|
0.0M
2024-01-12
|
+23.62%
2024-11-06
|
-9.11%
2022-10-20
|
+7.40%
2022-07
|
-6.53%
2022-02
|
50 | 46.0% | 50.0% | |
| iShares V PLC - iShares iBonds Dec 2027 Term $ Cor (ID27MXN)(ID27MXN) | 8,712.00 | 2025-09-26 | 2024-02-23 |
K Diario
K por Minuto
|
8,687.00
2025-09-05
|
7,000.00
2024-02-23
|
0.0M
2024-08-21
|
-
2025-01-02
|
+4.25%
2024-02-23
|
-1.08%
2024-10-09
|
+4.25%
2024-02
|
-0.39%
2024-10
|
349 | 63.9% | 32.7% | |