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 | ||||||
| Global X Russell 2000 Covered Call(RYLD) | 278.00 | 2025-09-26 | 2021-05-13 |
K Diario
K por Minuto
|
496.78
2021-05-24
|
295.00
2025-07-22
|
0.0M
2025-07-22
|
0.0M
2025-07-22
|
+3.50%
2021-05-13
|
-34.16%
2023-04-24
|
+3.50%
2021-05
|
1.35%
2023-09
|
7 | 28.6% | 28.6% | |
| iShares Core S&P 500 UCITS ETF USD Dist(IUSA) | 1,182.34 | 2025-08-01 | 2021-01-29 |
K Diario
K por Minuto
|
1,247.18
2025-02-20
|
724.05
2023-05-11
|
0.0M
2024-06-03
|
-
2025-03-13
|
+13.00%
2021-01-29
|
-11.93%
2022-05-06
|
+6.77%
2024-06
|
-4.95%
2022-05
|
41 | 58.5% | 36.6% | |
| HSBC MSCI China UCITS ETF(HMCH) | 158.90 | 2025-09-26 | 2021-01-12 |
K Diario
K por Minuto
|
225.93
2021-01-12
|
84.30
2024-02-06
|
0.9M
2022-03-17
|
-
2025-01-02
|
+22.46%
2022-05-11
|
-16.12%
2022-01-13
|
+21.57%
2024-09
|
-17.34%
2022-10
|
924 | 46.9% | 51.9% | |
| UBS Gold ETF USD dis(AUUSI) | 2,068.80 | 2025-06-20 | 2022-05-03 |
K Diario
K por Minuto
|
2,068.80
2025-06-20
|
1,115.40
2024-01-12
|
0.0M
2022-05-03
|
0.0M
2024-05-17
|
+36.44%
2024-07-16
|
-9.30%
2024-01-12
|
+0.50%
2024-05
|
0.50%
2024-05
|
12 | 58.3% | 16.7% | |
| Vngrd FTSE All-Wld Hgh Div Yld UCITS ETF USD D(VHYL) | 1,458.30 | 2025-09-11 | 2018-02-26 |
K Diario
K por Minuto
|
1,458.90
2025-08-22
|
1,007.86
2023-06-27
|
0.3M
2024-10-03
|
-
2025-02-28
|
+20.66%
2024-10-02
|
-24.61%
2023-06-27
|
+8.81%
2021-07
|
-1.64%
2020-10
|
145 | 21.4% | 20.7% | |
| SPDR® Portfolio S&P 500 Growth ETF(SPYG) | 1,924.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2,010.00
2025-08-14
|
174.41
2015-01-02
|
0.1M
2016-04-20
|
0.0M
2015-05-20
|
+143.37%
2015-01-02
|
-19.93%
2022-02-10
|
+143.37%
2015-11
|
-11.06%
2022-01
|
501 | 28.7% | 19.6% | |
| Vanguard FTSE Japan UCITS ETF USD Dist(VDJP) | 723.77 | 2025-07-14 | 2018-02-26 |
K Diario
K por Minuto
|
753.94
2021-03-30
|
567.00
2018-12-20
|
0.2M
2025-07-14
|
0.0M
2025-04-22
|
+17.23%
2025-01-14
|
-17.29%
2023-06-14
|
+5.50%
2020-04
|
0.00%
2018-02
|
91 | 9.9% | 5.5% | |
| iShares UK Gilts 0-5yr UCITS ETF GBP (Dist)(IGLS) | 3,093.65 | 2025-09-24 | 2015-01-02 |
K Diario
K por Minuto
|
4,054.12
2020-04-30
|
2,427.36
2015-01-02
|
0.0M
2025-02-07
|
0.0M
2020-04-03
|
+31.95%
2015-01-02
|
-24.00%
2023-03-27
|
+31.95%
2015-06
|
0.00%
2015-01
|
128 | 7.8% | 3.1% | |
| iShares $ TIPS UCITS ETF USD (Acc)(ITPS) | 4,691.78 | 2025-09-25 | 2020-03-03 |
K Diario
K por Minuto
|
5,612.59
2020-04-15
|
3,803.25
2024-04-11
|
0.4M
2022-06-20
|
0.0M
2020-10-09
|
+13.34%
2020-03-19
|
-6.21%
2022-03-17
|
+11.51%
2020-03
|
-7.99%
2022-03
|
364 | 47.8% | 50.3% | |
| Invesco Water Resources ETF(PHO) | 1,373.76 | 2025-08-22 | 2020-01-17 |
K Diario
K por Minuto
|
1,471.76
2024-11-12
|
685.17
2020-03-13
|
0.0M
2021-10-06
|
0.0M
2021-11-18
|
+16.62%
2020-03-19
|
-11.45%
2022-04-07
|
+10.73%
2022-07
|
-13.08%
2022-05
|
308 | 48.4% | 41.9% | |
| iShares $ Corp Bond UCITS ETF USD (Dist)(LQDE) | 1,949.00 | 2025-09-10 | 2015-04-22 |
K Diario
K por Minuto
|
2,901.71
2020-05-20
|
1,675.72
2023-09-20
|
0.1M
2020-01-29
|
0.0M
2018-02-14
|
+15.47%
2020-05-20
|
-25.97%
2016-01-04
|
+0.18%
2023-05
|
-26.61%
2016-03
|
274 | 9.1% | 10.6% | |
| iShares $ Treasury Bond 7-10yr UCITS ETF USD (Dist)(ISTB) | 3,238.91 | 2025-09-26 | 2018-01-24 |
K Diario
K por Minuto
|
4,702.92
2020-03-13
|
2,796.81
2024-04-10
|
0.2M
2025-09-05
|
0.0M
2018-05-30
|
+15.55%
2020-03-13
|
-18.95%
2022-10-05
|
+3.36%
2023-03
|
-4.79%
2023-02
|
312 | 30.4% | 37.5% | |
| iShares Core MSCI Japan IMI UCITS ETF USD (Acc)(ISIJPA) | 1,242.06 | 2025-09-22 | 2015-09-07 |
K Diario
K por Minuto
|
1,228.65
2025-09-05
|
526.00
2015-09-07
|
0.9M
2018-02-07
|
0.0M
2022-03-07
|
+18.18%
2020-03-23
|
-9.01%
2018-12-24
|
+15.21%
2024-08
|
-10.46%
2018-12
|
460 | 47.4% | 42.8% | |
| iShares U.S. Broker-Dealers & Securities Exchanges ETF(IAI) | 3,259.86 | 2025-09-18 | 2015-02-18 |
K Diario
K por Minuto
|
3,172.00
2025-02-24
|
630.33
2015-02-18
|
0.0M
2016-03-18
|
0.0M
2021-06-24
|
+65.18%
2017-02-14
|
-15.45%
2018-07-05
|
+9.05%
2023-07
|
-10.40%
2022-04
|
127 | 54.3% | 40.2% | |
| Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares(VTIP) | 933.71 | 2025-09-22 | 2020-05-04 |
K Diario
K por Minuto
|
1,208.01
2020-05-04
|
791.89
2023-07-20
|
0.5M
2022-03-02
|
0.0M
2022-02-02
|
+10.76%
2024-04-29
|
-5.41%
2020-10-29
|
+7.98%
2024-06
|
-8.45%
2020-05
|
537 | 36.7% | 46.6% | |
| SPDR® S&P Semiconductor ETF(XSD) | 5,888.00 | 2025-09-22 | 2020-05-06 |
K Diario
K por Minuto
|
5,283.40
2021-12-10
|
2,390.00
2020-06-01
|
0.0M
2022-03-03
|
0.0M
2022-02-03
|
+22.24%
2024-06-05
|
-14.10%
2025-03-04
|
+10.61%
2024-01
|
-17.28%
2022-01
|
144 | 47.2% | 43.8% | |
| Vanguard Small-Cap Index Fund ETF Shares(VB) | 4,683.38 | 2025-09-26 | 2020-03-25 |
K Diario
K por Minuto
|
5,320.00
2024-12-02
|
2,652.27
2020-03-25
|
1.4M
2024-02-08
|
0.0M
2022-02-03
|
+14.91%
2023-12-14
|
-7.87%
2020-08-27
|
+9.60%
2024-07
|
-7.05%
2024-12
|
425 | 49.9% | 45.6% | |
| Invesco WilderHill Clean Energy ETF(PBW) | 452.00 | 2025-08-22 | 2016-09-07 |
K Diario
K por Minuto
|
2,746.00
2021-02-10
|
272.80
2024-02-26
|
0.0M
2021-02-26
|
0.0M
2021-08-04
|
+40.46%
2020-06-26
|
-29.11%
2022-05-12
|
+20.98%
2020-11
|
-39.38%
2024-02
|
190 | 50.0% | 43.2% | |
| iShares Currency Hedged MSCI EAFE ETF(HEFA) | 713.42 | 2025-07-02 | 2015-08-12 |
K Diario
K por Minuto
|
768.16
2021-11-24
|
453.65
2015-08-12
|
0.5M
2024-03-15
|
0.0M
2025-07-02
|
+36.61%
2021-11-24
|
-12.72%
2022-12-13
|
+20.52%
2017-02
|
-3.01%
2022-12
|
454 | 8.4% | 7.0% | |
| abrdn Physical Gold Shares ETF(SGOL) | 662.26 | 2025-09-26 | 2015-02-05 |
K Diario
K por Minuto
|
635.00
2025-05-05
|
176.00
2015-08-11
|
0.0M
2018-10-11
|
0.0M
2021-10-15
|
+29.82%
2016-02-12
|
-14.88%
2022-06-21
|
+14.85%
2020-03
|
-9.59%
2020-11
|
150 | 52.0% | 38.0% | |
| CHNTRAC 11 (CHNTRAC11)(CHNTRAC11) | 38.00 | 2025-06-24 | 2015-01-05 |
K Diario
K por Minuto
|
92.70
2021-02-25
|
27.87
2015-01-05
|
26.1M
2019-01-08
|
0.0M
2017-08-25
|
+43.10%
2024-10-29
|
-25.80%
2024-06-12
|
+18.77%
2015-11
|
-13.90%
2019-05
|
397 | 45.3% | 45.3% | |
| First Trust NASDAQ-100-Technology Sector Index Fund(QTEC) | 3,963.96 | 2025-06-24 | 2020-05-05 |
K Diario
K por Minuto
|
4,276.62
2025-02-21
|
1,971.00
2022-10-14
|
0.0M
2021-12-29
|
0.0M
2022-02-03
|
+10.65%
2024-06-12
|
-18.14%
2025-03-13
|
+9.91%
2020-06
|
-11.32%
2022-09
|
275 | 54.2% | 42.5% | |
| Vanguard S&P 500 Value Index Fund ETF Shares(VOOV) | 3,717.70 | 2025-09-05 | 2015-02-24 |
K Diario
K por Minuto
|
4,025.20
2024-11-25
|
1,369.56
2015-02-24
|
0.0M
2019-07-24
|
0.0M
2023-11-29
|
+56.84%
2017-01-02
|
-7.14%
2023-04-10
|
+56.84%
2017-01
|
-4.62%
2022-05
|
521 | 3.6% | 2.3% | |
| ProShares S&P 500 Dividend Aristocrats ETF(NOBL) | 1,888.00 | 2025-09-23 | 2015-11-20 |
K Diario
K por Minuto
|
2,152.71
2024-12-10
|
825.92
2015-11-20
|
0.0M
2021-05-06
|
0.0M
2022-02-03
|
+34.79%
2019-10-29
|
-17.80%
2022-08-01
|
+23.98%
2016-07
|
-6.71%
2023-10
|
317 | 24.3% | 21.5% | |
| iShares Global Materials ETF(MXI) | 1,679.49 | 2025-01-28 | 2015-04-24 |
K Diario
K por Minuto
|
1,926.95
2021-06-03
|
743.50
2015-09-29
|
0.1M
2018-03-21
|
0.0M
2021-03-04
|
+38.75%
2021-01-12
|
-16.18%
2015-06-25
|
+6.42%
2018-04
|
-6.28%
2021-06
|
83 | 45.8% | 47.0% | |
| iShares U.S. Basic Materials ETF(IYM) | 2,738.95 | 2025-09-15 | 2015-01-06 |
K Diario
K por Minuto
|
3,100.00
2022-04-12
|
1,170.20
2015-01-20
|
0.1M
2016-12-21
|
0.0M
2023-03-03
|
+19.68%
2016-12-15
|
-16.53%
2023-05-31
|
+6.10%
2022-10
|
-8.06%
2021-06
|
180 | 51.1% | 46.1% | |
| VanEck Rare Earth and Strategic Metals ETF(REMX) | 1,153.00 | 2025-09-19 | 2020-05-18 |
K Diario
K por Minuto
|
2,561.68
2021-12-02
|
720.00
2024-08-08
|
0.0M
2022-04-25
|
0.0M
2022-02-02
|
+30.58%
2021-02-02
|
-25.68%
2023-09-11
|
+14.54%
2021-02
|
-26.22%
2022-04
|
100 | 48.0% | 38.0% | |
| iShares 0-5 Year Investment Grade Corporate Bond ETF(SLQD) | 938.48 | 2025-09-25 | 2020-03-17 |
K Diario
K por Minuto
|
1,279.89
2020-04-24
|
795.55
2023-10-04
|
0.2M
2021-03-26
|
0.0M
2024-09-04
|
+10.12%
2023-10-03
|
-6.95%
2023-09-29
|
+6.46%
2020-06
|
-5.16%
2022-03
|
483 | 41.6% | 55.9% | |
| First Trust Cloud Computing ETF(SKYY) | 2,510.00 | 2025-09-23 | 2020-03-26 |
K Diario
K por Minuto
|
2,652.05
2025-02-06
|
1,067.00
2023-01-06
|
0.0M
2021-09-29
|
0.0M
2021-12-09
|
+16.60%
2025-05-14
|
-13.58%
2022-04-25
|
+17.44%
2023-05
|
-10.56%
2020-09
|
348 | 51.7% | 42.5% | |
| SPDR® S&P Homebuilders ETF(XHB) | 2,075.08 | 2025-09-19 | 2015-01-06 |
K Diario
K por Minuto
|
2,490.00
2024-12-03
|
483.00
2015-01-20
|
0.1M
2015-03-10
|
0.0M
2024-11-15
|
+51.92%
2020-04-29
|
-16.06%
2025-04-16
|
+19.52%
2024-07
|
-29.51%
2020-03
|
264 | 57.6% | 40.5% | |
| Global X MSCI China Consumer Disc ETF(CHIQ) | 430.00 | 2025-08-26 | 2020-08-05 |
K Diario
K por Minuto
|
882.00
2021-02-17
|
266.00
2024-02-06
|
0.1M
2021-06-21
|
0.0M
2022-02-03
|
+21.62%
2024-09-23
|
-20.29%
2022-02-17
|
+7.21%
2021-01
|
-21.53%
2022-10
|
294 | 44.6% | 45.6% | |
| Invesco S&P 500® Low Volatility ETF(SPLV) | 1,418.00 | 2025-07-28 | 2022-08-22 |
K Diario
K por Minuto
|
1,500.00
2025-03-11
|
1,042.60
2023-09-14
|
0.0M
2024-02-13
|
0.0M
2022-10-27
|
+20.85%
2025-01-10
|
-6.97%
2022-09-02
|
+1.40%
2022-10
|
-3.21%
2023-02
|
29 | 37.9% | 55.2% | |
| iShares MSCI Brazil Small-Cap ETF(EWZS) | 243.00 | 2025-06-17 | 2015-02-05 |
K Diario
K por Minuto
|
409.83
2020-01-28
|
109.88
2016-01-19
|
0.1M
2019-08-20
|
0.0M
2017-12-18
|
+45.06%
2020-11-25
|
-32.78%
2022-03-31
|
+20.29%
2016-03
|
-29.07%
2020-03
|
152 | 48.0% | 44.1% | |
| SPDR® S&P 400 Mid Cap Growth ETF(MDYG) | 1,689.00 | 2025-09-04 | 2015-02-06 |
K Diario
K por Minuto
|
1,870.00
2025-01-27
|
603.36
2015-02-06
|
0.0M
2025-05-02
|
0.0M
2025-03-07
|
+30.65%
2020-04-29
|
-14.50%
2019-01-23
|
+2.91%
2023-11
|
0.32%
2017-05
|
38 | 55.3% | 39.5% | |
| iShares Russell 1000 Value ETF(IWD) | 3,720.00 | 2025-09-25 | 2019-12-24 |
K Diario
K por Minuto
|
4,020.00
2025-01-27
|
1,892.11
2024-07-31
|
0.0M
2021-03-05
|
0.0M
2021-11-18
|
+80.22%
2024-07-31
|
-35.74%
2024-07-16
|
+4.77%
2024-10
|
-35.74%
2024-07
|
231 | 50.6% | 45.9% | |
| Vanguard Small-Cap Value Index Fund ETF Shares(VBR) | 3,825.00 | 2025-09-17 | 2015-01-09 |
K Diario
K por Minuto
|
4,130.00
2025-02-04
|
1,515.90
2015-01-09
|
0.4M
2017-03-15
|
0.0M
2019-03-22
|
+23.51%
2016-12-15
|
-16.48%
2019-01-28
|
+9.62%
2021-02
|
-8.40%
2017-03
|
287 | 51.6% | 42.9% | |
| iShares MSCI EAFE Growth ETF(EFG) | 2,087.22 | 2025-09-23 | 2015-10-20 |
K Diario
K por Minuto
|
2,131.55
2025-03-07
|
1,123.29
2015-11-24
|
0.4M
2023-07-20
|
0.0M
2016-12-16
|
+16.32%
2020-06-16
|
-16.06%
2022-05-11
|
+12.62%
2024-08
|
-8.13%
2022-08
|
251 | 55.0% | 42.6% | |
| iShares Core MSCI EAFE ETF(IEFA) | 1,587.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,608.36
2025-08-21
|
672.57
2015-01-02
|
1.4M
2020-01-16
|
0.0M
2020-02-07
|
+43.00%
2015-01-02
|
-8.44%
2025-04-04
|
+39.17%
2015-08
|
-8.06%
2022-06
|
1156 | 44.4% | 40.6% | |
| VanEck Agribusiness ETF(MOO) | 1,395.25 | 2025-06-17 | 2015-01-07 |
K Diario
K por Minuto
|
2,183.00
2022-04-21
|
764.85
2015-01-07
|
0.0M
2015-02-20
|
0.0M
2022-07-11
|
+37.36%
2021-05-07
|
-10.97%
2022-04-21
|
+15.90%
2024-07
|
-5.42%
2022-09
|
160 | 56.3% | 38.1% | |
| iShares MSCI EAFE Value ETF(EFV) | 1,234.42 | 2025-09-25 | 2016-07-11 |
K Diario
K por Minuto
|
1,232.90
2025-06-02
|
777.37
2022-10-11
|
0.9M
2023-07-20
|
0.0M
2021-08-10
|
+15.76%
2021-01-27
|
-12.40%
2022-05-11
|
+11.55%
2024-08
|
-6.73%
2023-05
|
276 | 51.8% | 46.4% | |
| iShares MSCI Norway ETF(ENOR) | 541.00 | 2025-09-17 | 2015-10-15 |
K Diario
K por Minuto
|
636.00
2021-11-26
|
363.00
2015-10-15
|
0.0M
2022-03-15
|
0.0M
2023-01-04
|
+23.49%
2021-03-01
|
-19.38%
2020-03-26
|
+8.49%
2020-12
|
-5.82%
2023-03
|
85 | 45.9% | 42.4% | |
| Vanguard S&P 500 Growth Index Fund ETF Shares(VOOG) | 8,013.01 | 2025-09-25 | 2015-02-24 |
K Diario
K por Minuto
|
7,900.00
2025-01-28
|
1,575.59
2015-02-24
|
0.0M
2018-10-09
|
0.0M
2019-05-14
|
+52.83%
2017-01-02
|
-23.17%
2022-07-06
|
+54.61%
2017-01
|
-14.20%
2018-12
|
696 | 15.2% | 12.6% | |
| First Trust NASDAQ Technology Dividend Index Fund(TDIV) | 1,694.00 | 2025-07-31 | 2015-02-05 |
K Diario
K por Minuto
|
1,639.15
2025-06-10
|
403.07
2015-02-05
|
0.0M
2022-04-20
|
0.0M
2018-01-03
|
+75.62%
2018-01-03
|
-16.20%
2022-11-08
|
+2.37%
2024-02
|
1.68%
2022-05
|
14 | 57.1% | 28.6% | |
| VanEck Morningstar Wide Moat ETF(MOAT) | 1,763.03 | 2025-09-26 | 2015-05-07 |
K Diario
K por Minuto
|
2,039.48
2024-11-27
|
474.18
2015-05-07
|
0.2M
2018-03-23
|
0.0M
2022-07-29
|
+15.22%
2016-06-17
|
-16.25%
2022-08-19
|
+15.47%
2023-11
|
-8.04%
2020-02
|
543 | 50.5% | 46.0% | |
| Vanguard Short-Term Bond Index Fund ETF Shares(BSV) | 1,448.28 | 2025-09-26 | 2015-01-06 |
K Diario
K por Minuto
|
1,980.95
2020-04-29
|
1,186.95
2015-01-06
|
0.1M
2018-09-18
|
0.0M
2022-08-17
|
+28.71%
2020-03-25
|
-10.40%
2017-03-24
|
+5.51%
2016-09
|
-7.51%
2022-03
|
297 | 45.1% | 49.2% | |
| Vanguard Mega Cap Growth Index Fund ETF Shares(MGK) | 7,383.00 | 2025-09-24 | 2017-06-06 |
K Diario
K por Minuto
|
7,400.00
2025-02-10
|
1,825.50
2017-06-13
|
0.0M
2017-06-06
|
0.0M
2021-04-29
|
+42.94%
2020-11-03
|
-18.40%
2022-06-09
|
+5.68%
2024-01
|
-8.11%
2022-02
|
81 | 55.6% | 39.5% | |
| SPDR® S&P Pharmaceuticals ETF(XPH) | 860.00 | 2025-08-21 | 2015-03-20 |
K Diario
K por Minuto
|
1,121.90
2021-02-16
|
584.00
2023-11-16
|
0.0M
2021-09-28
|
0.0M
2021-10-21
|
+19.19%
2020-04-29
|
-15.71%
2016-08-10
|
+18.27%
2016-11
|
-13.99%
2023-05
|
381 | 48.6% | 45.7% | |
| VanEck Vietnam ETF(VNM) | 335.00 | 2025-09-02 | 2015-02-11 |
K Diario
K por Minuto
|
445.00
2021-11-18
|
210.00
2022-11-09
|
0.1M
2025-02-25
|
0.0M
2016-12-27
|
+15.77%
2018-01-16
|
-32.26%
2022-08-16
|
+16.19%
2022-11
|
-12.41%
2023-09
|
173 | 53.8% | 39.3% | |
| iShares MSCI Austria ETF(EWO) | 575.00 | 2025-09-08 | 2015-01-27 |
K Diario
K por Minuto
|
582.03
2025-08-12
|
218.01
2015-01-27
|
0.5M
2018-10-05
|
0.0M
2023-01-24
|
+26.54%
2017-01-12
|
-18.53%
2022-03-08
|
+11.22%
2020-11
|
-8.12%
2018-06
|
200 | 51.5% | 43.5% | |
| PIMCO Broad U.S. TIPS Index Exchange-Traded Fund(TIPZ) | 1,058.64 | 2025-01-23 | 2015-01-06 |
K Diario
K por Minuto
|
1,429.98
2020-07-30
|
860.00
2015-01-06
|
0.2M
2020-07-30
|
0.0M
2022-08-03
|
+66.28%
2020-07-30
|
-10.22%
2022-05-10
|
+-2.38%
2023-06
|
-4.35%
2022-08
|
24 | 37.5% | 54.2% | |