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 V PLC - iShares iBonds Dec 2025 Term $ Tre (IT25MXN)(IT25MXN) | 8,457.50 | 2025-09-26 | 2024-02-23 |
K Diario
K por Minuto
|
8,418.50
2025-09-05
|
7,000.00
2024-02-23
|
0.0M
2025-08-27
|
-
2025-01-02
|
+3.21%
2024-02-23
|
-0.57%
2024-09-03
|
+3.21%
2024-02
|
0.39%
2024-04
|
350 | 77.1% | 17.4% | |
| Xtrackers II Eurozone Government Bond UCITS ETF 2C USD Hedged(XGLU) | 1,278.59 | 2025-09-25 | 2024-01-15 |
K Diario
K por Minuto
|
1,399.17
2025-04-10
|
1,107.32
2024-01-15
|
0.1M
2025-01-24
|
0.0M
2025-03-21
|
+24.20%
2025-01-24
|
-4.04%
2025-05-15
|
-
-
|
-
-
|
27 | 33.3% | 51.9% | |
| Ossiam Shiller Barclays Cape® US Sector Value TR 1C (USD)(UCAP) | 28,894.84 | 2025-06-20 | 2019-03-01 |
K Diario
K por Minuto
|
32,467.82
2025-01-31
|
12,851.00
2019-03-08
|
0.0M
2019-03-01
|
0.0M
2019-05-06
|
+23.45%
2020-05-06
|
-12.96%
2022-09-29
|
+6.13%
2021-02
|
-5.53%
2020-03
|
141 | 59.6% | 39.0% | |
| Amundi S&P 500 II UCITS ETF Acc(LYP7) | 8,749.33 | 2025-09-18 | 2024-12-27 |
K Diario
K por Minuto
|
8,764.15
2025-09-04
|
7,292.00
2025-04-21
|
-
2025-03-31
|
-
2025-03-31
|
+6.78%
2025-04-09
|
-7.49%
2025-04-03
|
-
-
|
-
-
|
106 | 51.9% | 45.3% | |
| PIMCO RAFI Dynamic Multi-Factor US Equity ETF(MFUS) | 1,026.28 | 2025-09-26 | 2022-02-10 |
K Diario
K por Minuto
|
1,086.69
2024-11-27
|
648.43
2023-05-17
|
-
2025-01-02
|
-
2025-01-02
|
+7.99%
2025-04-10
|
-6.34%
2025-04-04
|
+10.24%
2024-06
|
-6.91%
2022-09
|
893 | 51.1% | 47.9% | |
| Invesco Golden Dragon China ETF(PGJ) | 635.00 | 2025-09-17 | 2015-04-17 |
K Diario
K por Minuto
|
1,711.55
2021-02-16
|
409.10
2024-07-02
|
0.0M
2018-08-20
|
0.0M
2019-01-18
|
+72.60%
2021-01-20
|
-30.61%
2022-07-15
|
+13.80%
2019-09
|
-16.25%
2021-07
|
114 | 44.7% | 50.0% | |
| Invesco Global Listed Private Equity ETF(PSP) | 1,451.19 | 2025-02-10 | 2017-03-07 |
K Diario
K por Minuto
|
1,630.00
2021-08-06
|
990.05
2022-07-14
|
0.0M
2017-03-07
|
0.0M
2018-07-10
|
+39.37%
2021-05-04
|
-27.30%
2022-04-26
|
+15.29%
2017-04
|
-5.01%
2018-06
|
106 | 51.9% | 44.3% | |
| JPMorgan BetaBuilders International Equity ETF(BBIN) | 1,302.69 | 2025-08-18 | 2020-05-07 |
K Diario
K por Minuto
|
1,302.69
2025-08-18
|
890.96
2022-11-01
|
0.0M
2025-07-22
|
0.0M
2021-03-09
|
+26.02%
2024-09-24
|
-15.52%
2022-05-16
|
+7.82%
2022-11
|
-3.79%
2021-06
|
25 | 48.0% | 40.0% | |
| SPDR Portfolio Intermediate Term Treasury ETF(SPTI) | 538.23 | 2025-09-02 | 2015-01-02 |
K Diario
K por Minuto
|
749.45
2020-07-10
|
345.37
2015-01-02
|
1.7M
2024-06-05
|
-
2025-03-21
|
+63.10%
2016-01-04
|
-12.86%
2023-02-16
|
+63.10%
2016-06
|
-3.22%
2017-01
|
461 | 10.2% | 9.3% | |
| Vanguard International High Dividend Yield Index Fund ETF Shares(VYMI) | 1,590.00 | 2025-09-17 | 2018-01-08 |
K Diario
K por Minuto
|
1,594.00
2025-05-19
|
1,048.00
2023-08-24
|
0.0M
2025-09-02
|
0.0M
2021-03-10
|
+9.59%
2024-04-23
|
-16.03%
2022-08-29
|
+9.59%
2024-06
|
-5.22%
2020-10
|
117 | 47.0% | 35.0% | |
| JPM BetaBuilders US Treasury Bond 1-3 yr UCITS - M (JU3MN)(JU3MN) | 13,872.50 | 2025-08-26 | 2022-05-18 |
K Diario
K por Minuto
|
13,665.00
2025-07-03
|
10,152.52
2022-06-15
|
0.0M
2025-06-06
|
0.0M
2024-12-09
|
+25.70%
2024-12-09
|
-0.92%
2022-06-09
|
+-0.02%
2022-06
|
-0.02%
2022-06
|
15 | 60.0% | 20.0% | |
| SPDR Portfolio Developed World ex-US ETF(SPDW) | 790.00 | 2025-07-30 | 2018-06-07 |
K Diario
K por Minuto
|
795.30
2025-07-29
|
550.97
2023-08-15
|
2.8M
2018-12-14
|
-
2025-03-19
|
+9.89%
2024-11-14
|
-9.06%
2024-11-13
|
+7.21%
2024-07
|
-7.33%
2018-06
|
83 | 45.8% | 43.4% | |
| Invesco S&P MidCap Momentum ETF(XMMO) | 2,693.10 | 2025-02-06 | 2019-02-28 |
K Diario
K por Minuto
|
2,693.10
2025-02-06
|
1,055.00
2019-03-07
|
0.0M
2024-02-21
|
0.0M
2025-02-06
|
+22.55%
2023-07-18
|
-2.69%
2023-11-08
|
+3.59%
2024-02
|
-0.42%
2019-03
|
14 | 50.0% | 35.7% | |
| iShares Mortgage Real Estate Capped ETF(REM) | 416.49 | 2025-08-15 | 2015-01-06 |
K Diario
K por Minuto
|
945.50
2017-01-18
|
374.31
2024-04-02
|
0.1M
2017-04-07
|
0.0M
2016-05-04
|
+30.00%
2020-04-13
|
-25.09%
2022-09-09
|
+28.77%
2020-04
|
-39.63%
2020-03
|
382 | 48.4% | 44.5% | |
| iShares U.S. Telecommunications(IYZ) | 587.61 | 2025-09-24 | 2015-01-08 |
K Diario
K por Minuto
|
778.96
2017-01-05
|
340.00
2024-03-04
|
0.6M
2016-01-22
|
0.0M
2021-11-24
|
+60.97%
2025-03-11
|
-18.88%
2023-05-31
|
+5.09%
2016-11
|
-6.85%
2022-01
|
157 | 45.2% | 51.6% | |
| iShares U.S. Oil & Gas Exploration & Production ETF(IEO) | 1,715.80 | 2025-09-24 | 2015-01-06 |
K Diario
K por Minuto
|
2,132.00
2024-11-27
|
480.00
2020-03-12
|
0.1M
2019-12-20
|
0.0M
2022-02-02
|
+23.33%
2020-04-01
|
-31.62%
2020-03-06
|
+50.10%
2020-04
|
-30.78%
2020-03
|
756 | 51.5% | 45.6% | |
| iShares 7-10 Year Treasury Bond (IEF)(IEF) | 1,775.50 | 2025-09-25 | 2015-01-06 |
K Diario
K por Minuto
|
3,041.01
2020-03-23
|
1,510.48
2024-04-11
|
2.8M
2024-09-25
|
0.0M
2016-07-01
|
+7.35%
2016-02-11
|
-8.25%
2020-03-23
|
+26.07%
2020-03
|
-7.99%
2018-07
|
1618 | 47.7% | 50.3% | |
| iShares Core S&P Total U.S. Stock Market ETF(ITOT) | 2,655.00 | 2025-09-26 | 2015-02-24 |
K Diario
K por Minuto
|
2,743.70
2024-11-26
|
711.32
2015-04-08
|
0.3M
2018-03-23
|
0.0M
2018-08-29
|
+6.85%
2024-11-05
|
-8.28%
2025-04-08
|
+17.48%
2020-04
|
-13.27%
2018-12
|
1374 | 53.1% | 45.9% | |
| iShares MSCI Europe Financials ETF(EUFN) | 626.30 | 2025-09-26 | 2015-06-22 |
K Diario
K por Minuto
|
635.00
2025-07-25
|
277.75
2022-09-29
|
3.5M
2017-12-19
|
0.0M
2018-10-16
|
+26.46%
2022-12-16
|
-14.73%
2020-03-11
|
+10.62%
2015-07
|
-16.72%
2016-06
|
672 | 51.5% | 46.7% | |
| iShares Global Infrastructure ETF(IGF) | 1,144.25 | 2025-08-26 | 2015-06-03 |
K Diario
K por Minuto
|
1,144.50
2024-11-27
|
605.53
2015-12-21
|
0.7M
2017-02-02
|
0.0M
2018-01-11
|
+20.34%
2020-04-22
|
-14.69%
2020-03-23
|
+6.89%
2024-11
|
-17.51%
2020-03
|
514 | 51.6% | 46.5% | |
| iShares U.S. Medical Devices ETF(IHI) | 1,111.00 | 2025-09-23 | 2015-04-20 |
K Diario
K por Minuto
|
7,401.41
2021-07-07
|
818.00
2023-10-12
|
0.1M
2019-11-05
|
0.0M
2018-04-12
|
+14.50%
2020-04-13
|
-83.52%
2021-07-19
|
+12.90%
2020-03
|
-82.87%
2021-07
|
498 | 52.2% | 41.8% | |
| iShares $ Treasury Bond 1-3yr UCITS ETF USD (Dist)(IBTS) | 2,429.75 | 2025-09-09 | 2015-01-20 |
K Diario
K por Minuto
|
3,294.50
2020-05-12
|
1,957.19
2015-01-20
|
0.8M
2021-03-08
|
0.0M
2017-07-25
|
+15.32%
2017-01-18
|
-7.83%
2020-07-06
|
+2.84%
2021-01
|
-8.46%
2017-07
|
171 | 39.2% | 55.6% | |
| iShares MBS ETF(MBB) | 1,773.36 | 2025-09-09 | 2015-06-10 |
K Diario
K por Minuto
|
2,727.91
2020-03-23
|
1,520.68
2024-05-02
|
1.5M
2017-10-11
|
0.0M
2018-08-07
|
+12.27%
2016-01-20
|
-7.41%
2023-03-02
|
+22.47%
2020-03
|
-7.96%
2020-05
|
854 | 47.8% | 51.4% | |
| iShares US Consumer Discretionary ETF(IYC) | 1,925.00 | 2025-09-23 | 2015-01-05 |
K Diario
K por Minuto
|
2,065.00
2025-01-28
|
489.92
2015-01-20
|
0.8M
2017-01-05
|
0.0M
2021-09-02
|
+12.24%
2025-01-28
|
-18.74%
2022-04-28
|
+8.87%
2016-11
|
-14.25%
2018-12
|
549 | 56.6% | 40.6% | |
| Invesco US Treasury Bond UCITS ETF USD Acc(TRAG) | 804.05 | 2025-09-26 | 2025-02-25 |
K Diario
K por Minuto
|
891.99
2025-03-05
|
786.32
2025-09-05
|
0.1M
2025-08-27
|
-
2025-02-25
|
+3.15%
2025-04-07
|
-3.06%
2025-09-05
|
-
-
|
-
-
|
134 | 45.5% | 51.5% | |
| iShares U.S. Insurance ETF(IAK) | 2,413.06 | 2025-09-05 | 2015-07-16 |
K Diario
K por Minuto
|
2,847.00
2024-11-27
|
837.30
2015-07-16
|
0.2M
2016-12-21
|
0.0M
2023-03-22
|
+36.10%
2024-07-16
|
-8.09%
2017-03-29
|
+3.66%
2022-11
|
-7.83%
2023-03
|
100 | 48.0% | 47.0% | |
| QVGMEX 18 (QVGMEX18)(QVGMEX18) | 33.68 | 2025-09-26 | 2018-05-02 |
K Diario
K por Minuto
|
33.38
2025-09-05
|
15.26
2020-03-24
|
6.8M
2022-02-09
|
0.0M
2022-02-02
|
+5.28%
2020-06-01
|
-6.66%
2024-05-30
|
+14.00%
2020-11
|
-21.99%
2020-03
|
1686 | 52.0% | 44.9% | |
| WisdomTree Japan Hedged Equity Fund(DXJ) | 2,400.00 | 2025-09-11 | 2015-01-05 |
K Diario
K por Minuto
|
2,255.70
2024-12-05
|
695.00
2015-01-15
|
0.9M
2015-11-18
|
0.0M
2022-02-03
|
+21.50%
2021-02-26
|
-12.48%
2024-07-31
|
+21.50%
2021-02
|
-15.32%
2018-12
|
1085 | 51.0% | 47.6% | |
| WisdomTree Europe SmallCap Dividend Fund(DFE) | 1,272.00 | 2025-03-18 | 2015-01-14 |
K Diario
K por Minuto
|
1,562.39
2021-11-09
|
737.64
2015-01-14
|
0.4M
2017-08-29
|
0.0M
2016-08-22
|
+13.63%
2024-06-05
|
-19.84%
2022-11-03
|
+12.63%
2020-04
|
-13.95%
2016-06
|
708 | 52.1% | 46.3% | |
| Vanguard Value Index Fund ETF Shares(VTV) | 3,430.87 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
3,763.50
2024-11-27
|
1,212.02
2015-01-27
|
0.4M
2017-05-31
|
0.0M
2024-07-31
|
+8.75%
2016-11-07
|
-11.11%
2020-03-12
|
+15.42%
2016-11
|
-14.69%
2018-12
|
1118 | 52.3% | 45.3% | |
| Vanguard Utilities Index Fund ETF Shares(VPU) | 3,399.16 | 2025-09-03 | 2015-01-05 |
K Diario
K por Minuto
|
3,650.00
2024-11-29
|
1,412.25
2015-06-25
|
0.1M
2024-05-02
|
0.0M
2019-04-01
|
+16.17%
2020-03-30
|
-9.94%
2020-11-03
|
+9.82%
2016-09
|
-7.98%
2024-12
|
287 | 52.3% | 44.9% | |
| Vanguard Short-Term Corporate Bond Index Fund ETF Shares(VCSH) | 1,468.20 | 2025-09-22 | 2015-01-02 |
K Diario
K por Minuto
|
2,024.00
2020-04-28
|
1,165.57
2015-01-09
|
0.8M
2019-08-06
|
0.0M
2018-06-21
|
+10.56%
2016-11-10
|
-4.12%
2020-04-06
|
+15.29%
2020-03
|
-6.66%
2018-07
|
1317 | 46.5% | 52.7% | |
| Vanguard Mid-Cap Value Index Fund ETF Shares(VOE) | 3,079.00 | 2025-06-16 | 2015-01-23 |
K Diario
K por Minuto
|
3,225.00
2025-03-18
|
1,306.00
2015-01-23
|
0.0M
2023-05-03
|
0.0M
2022-08-30
|
+24.26%
2020-08-26
|
-11.50%
2020-03-11
|
+6.84%
2022-10
|
-9.10%
2020-03
|
160 | 52.5% | 45.6% | |
| Vanguard Health Care Index Fund ETF Shares(VHT) | 4,712.00 | 2025-09-22 | 2015-01-05 |
K Diario
K por Minuto
|
5,700.00
2021-12-17
|
1,882.00
2015-01-05
|
0.1M
2019-03-06
|
0.0M
2015-01-05
|
+12.64%
2016-11-09
|
-7.92%
2025-05-14
|
+16.18%
2020-04
|
-12.76%
2018-12
|
1060 | 51.2% | 44.9% | |
| Vanguard Consumer Staples Index Fund ETF Shares(VDC) | 3,901.50 | 2025-09-26 | 2015-02-05 |
K Diario
K por Minuto
|
4,642.17
2025-02-25
|
1,050.00
2024-07-31
|
0.7M
2025-04-30
|
0.0M
2022-06-27
|
+285.71%
2024-08-06
|
-72.70%
2024-07-31
|
+11.97%
2020-04
|
-71.40%
2024-07
|
312 | 48.7% | 45.2% | |
| Vanguard Consumer Discretionary Index Fund ETF Shares(VCR) | 7,332.00 | 2025-09-08 | 2015-01-14 |
K Diario
K por Minuto
|
8,129.00
2024-12-17
|
1,630.21
2015-01-14
|
0.2M
2016-02-25
|
0.0M
2022-04-04
|
+18.53%
2020-04-17
|
-10.19%
2020-03-18
|
+25.04%
2020-04
|
-12.95%
2022-01
|
965 | 54.0% | 43.1% | |
| SPDR® S&P Retail ETF(XRT) | 1,600.00 | 2025-08-29 | 2015-01-12 |
K Diario
K por Minuto
|
2,140.00
2021-11-18
|
679.00
2020-03-23
|
0.0M
2017-01-05
|
0.0M
2020-10-09
|
+72.50%
2021-03-11
|
-22.43%
2022-03-22
|
+11.33%
2022-11
|
-13.06%
2020-03
|
209 | 51.2% | 44.0% | |
| iShares Edge MSCI Europe Momentum Factor UCITS ETF EUR (Acc)(IEFM) | 295.18 | 2025-09-17 | 2018-02-23 |
K Diario
K por Minuto
|
293.01
2025-08-06
|
137.42
2019-05-10
|
1.6M
2019-04-24
|
0.0M
2022-11-25
|
+15.69%
2020-04-02
|
-9.23%
2020-03-18
|
+10.61%
2020-04
|
-7.55%
2022-09
|
315 | 50.8% | 37.8% | |
| iShares S&P 500 Growth ETF(IVW) | 2,202.00 | 2025-09-26 | 2019-11-20 |
K Diario
K por Minuto
|
2,200.00
2024-12-31
|
882.40
2020-03-12
|
0.5M
2023-07-20
|
0.0M
2021-06-16
|
+24.10%
2020-05-20
|
-7.28%
2025-04-03
|
+13.45%
2022-07
|
-9.16%
2022-12
|
491 | 50.9% | 43.2% | |
| SPDR® S&P Regional Banking ETF(KRE) | 1,188.00 | 2025-09-23 | 2015-02-05 |
K Diario
K por Minuto
|
1,703.74
2021-11-24
|
573.00
2015-02-05
|
1.0M
2017-04-07
|
0.0M
2019-02-07
|
+29.37%
2024-09-12
|
-16.56%
2020-05-14
|
+26.07%
2024-07
|
-26.57%
2023-03
|
766 | 50.7% | 47.9% | |
| SPDR® S&P Biotech ETF(XBI) | 1,794.70 | 2025-09-26 | 2015-01-06 |
K Diario
K por Minuto
|
3,472.01
2021-02-09
|
826.43
2016-03-17
|
0.1M
2016-01-20
|
0.0M
2016-07-13
|
+16.88%
2020-03-12
|
-14.21%
2015-08-27
|
+25.44%
2020-04
|
-21.97%
2016-01
|
927 | 48.9% | 46.2% | |
| The Materials Select Sector SPDR® Fund(XLB) | 1,653.15 | 2025-09-23 | 2015-01-02 |
K Diario
K por Minuto
|
1,967.00
2024-11-27
|
667.76
2015-09-28
|
0.6M
2018-01-19
|
0.0M
2016-07-12
|
+16.18%
2016-11-10
|
-12.81%
2019-07-25
|
+19.05%
2020-04
|
-16.39%
2018-12
|
837 | 52.6% | 45.4% | |
| The Consumer Discretionary Select Sector SPDR® Fund(XLY) | 4,404.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
4,865.90
2025-01-31
|
1,005.34
2015-01-14
|
0.6M
2017-07-21
|
0.0M
2022-04-05
|
+11.55%
2016-11-03
|
-10.78%
2025-04-08
|
+21.99%
2020-04
|
-13.09%
2018-12
|
2043 | 51.6% | 47.0% | |
| SPDR® Bloomberg High Yield Bond ETF(JNK) | 1,821.00 | 2025-08-15 | 2015-01-06 |
K Diario
K por Minuto
|
2,409.00
2020-04-27
|
564.65
2015-01-13
|
0.1M
2022-06-13
|
0.0M
2020-09-28
|
+204.87%
2017-04-24
|
-5.37%
2022-09-21
|
+210.75%
2017-04
|
-6.23%
2017-06
|
617 | 48.0% | 50.6% | |
| Smartshares SMARTRC 14 (SMARTRC14)(SMARTRC14) | 25.37 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
22.38
2017-07-25
|
12.77
2024-03-19
|
20.1M
2015-01-02
|
0.0M
2022-02-03
|
+19.23%
2025-07-24
|
-6.49%
2020-08-28
|
+6.44%
2018-07
|
-13.20%
2018-10
|
1263 | 48.4% | 46.2% | |
| ProShares UltraShort Dow30(DXD) | 405.00 | 2025-09-24 | 2015-01-14 |
K Diario
K por Minuto
|
9,500.00
2016-02-11
|
503.50
2024-12-09
|
0.0M
2015-09-01
|
0.0M
2015-03-12
|
+19.84%
2020-06-11
|
-33.49%
2020-03-30
|
+38.04%
2020-02
|
-26.56%
2020-04
|
1259 | 44.0% | 50.7% | |
| ProShares Ultra Russell2000(UWM) | 840.25 | 2025-09-25 | 2015-01-02 |
K Diario
K por Minuto
|
2,580.65
2021-03-12
|
461.93
2023-11-01
|
0.1M
2022-02-09
|
0.0M
2015-09-08
|
+29.75%
2024-11-11
|
-51.44%
2017-07-05
|
+53.01%
2020-04
|
-51.05%
2017-07
|
1075 | 53.3% | 45.1% | |
| ProShares Ultra Energy(DIG) | 685.50 | 2025-09-24 | 2015-01-02 |
K Diario
K por Minuto
|
1,193.75
2017-01-04
|
111.00
2020-03-19
|
0.3M
2020-12-29
|
0.0M
2022-05-27
|
+19.35%
2020-11-03
|
-32.92%
2020-03-09
|
+76.10%
2020-04
|
-59.48%
2020-03
|
1250 | 50.6% | 48.2% | |
| ProShares Ultra Financials(UYG) | 1,824.19 | 2025-09-18 | 2015-01-06 |
K Diario
K por Minuto
|
2,560.00
2018-01-12
|
520.00
2020-04-01
|
0.1M
2020-03-12
|
0.0M
2019-03-25
|
+38.96%
2021-05-03
|
-65.19%
2018-05-04
|
+35.58%
2020-04
|
-20.61%
2020-03
|
228 | 56.1% | 39.9% | |
| PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund(HYS) | 1,757.03 | 2025-09-23 | 2015-01-06 |
K Diario
K por Minuto
|
2,212.93
2017-01-19
|
1,463.00
2015-01-14
|
0.1M
2025-07-03
|
0.0M
2015-01-28
|
+11.03%
2020-04-24
|
-4.91%
2020-06-29
|
+9.32%
2016-11
|
-4.79%
2022-03
|
650 | 47.5% | 51.1% | |