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 | ||||||
SPDR® Portfolio S&P 500® ETF(SPLG) | 1,430.85 | 2025-09-26 | 2020-06-02 |
K Diario
K por Minuto
|
1,500.00
2025-01-21
|
779.53
2020-06-02
|
0.4M
2021-02-25
|
0.0M
2020-11-04
|
+8.07%
2025-04-09
|
-9.51%
2025-04-03
|
+10.98%
2022-07
|
-9.51%
2022-09
|
1092 | 50.6% | 46.5% | |
VanEck Semiconductor ETF(SMH) | 5,908.40 | 2025-09-26 | 2015-12-21 |
K Diario
K por Minuto
|
5,661.76
2025-08-14
|
435.46
2016-02-12
|
0.1M
2018-06-08
|
0.0M
2022-04-04
|
+40.13%
2016-09-22
|
-11.96%
2025-04-03
|
+18.59%
2023-05
|
-13.66%
2022-01
|
966 | 54.3% | 43.7% | |
iShares MSCI China UCITS ETF USD Acc(ICHN) | 120.70 | 2025-09-24 | 2020-04-06 |
K Diario
K por Minuto
|
174.63
2021-02-18
|
60.04
2024-01-22
|
4.9M
2022-06-07
|
-
2025-01-03
|
+26.55%
2024-10-09
|
-15.05%
2022-03-09
|
+8.72%
2024-08
|
-19.59%
2022-10
|
206 | 49.5% | 49.0% | |
iShares S&P 500 BuyWrite ETF(IVVW) | 849.00 | 2025-09-18 | 2025-05-30 |
K Diario
K por Minuto
|
870.55
2025-05-30
|
870.55
2025-05-30
|
0.0M
2025-05-30
|
0.0M
2025-05-30
|
+0.00%
2025-05-30
|
0.00%
2025-05-30
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
iShares $ Treasury Bond 7-10yr UCITS MXN Hedged (A (IDTXXN)(IDTXXN) | 5,934.12 | 2025-09-26 | 2021-10-01 |
K Diario
K por Minuto
|
5,965.08
2025-09-05
|
4,480.00
2022-10-13
|
0.1M
2022-08-30
|
0.0M
2024-08-12
|
+4.01%
2024-08-02
|
-10.07%
2022-06-13
|
+3.89%
2023-11
|
-2.87%
2024-10
|
226 | 54.0% | 44.2% | |
iShares MSCI Emerging Markets ETF(EEM) | 966.62 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,180.86
2021-02-16
|
516.00
2016-01-15
|
2.1M
2018-04-26
|
0.0M
2016-04-28
|
+6.71%
2018-11-30
|
-8.46%
2020-03-11
|
+9.02%
2024-09
|
-13.54%
2018-12
|
2442 | 49.9% | 48.4% | |
iShares J.P. Morgan ESG $ EM Investment Grade Bond UCITS ETF USD Acc(IGAE) | 92.38 | 2025-02-10 | 2023-07-03 |
K Diario
K por Minuto
|
93.70
2024-11-28
|
70.55
2023-08-23
|
-
2025-01-02
|
-
2025-01-02
|
+4.01%
2024-06-03
|
-1.98%
2024-10-04
|
+9.69%
2024-06
|
-2.50%
2023-07
|
400 | 50.5% | 48.3% | |
iShares ESG Aware MSCI EAFE ETF(ESGD) | 1,708.50 | 2025-09-24 | 2020-12-04 |
K Diario
K por Minuto
|
1,750.00
2021-11-10
|
1,216.25
2022-09-02
|
0.0M
2022-04-26
|
0.0M
2021-06-03
|
+6.41%
2024-10-08
|
-6.03%
2022-06-13
|
+4.81%
2021-02
|
-6.86%
2022-06
|
157 | 53.5% | 43.9% | |
iShares $ Floating Rate Bond UCITS ETF MXN (Acc) (FRMXNXN)(FRMXNXN) | 922.20 | 2025-09-26 | 2019-02-13 |
K Diario
K por Minuto
|
921.87
2025-09-02
|
466.22
2020-03-18
|
6.1M
2023-01-18
|
0.0M
2022-04-04
|
+6.84%
2022-03-29
|
-13.01%
2020-03-13
|
+6.52%
2022-04
|
-4.91%
2020-03
|
1398 | 56.1% | 39.6% | |
iShares 10-20 Year Treasury Bond ETF(TLH) | 1,892.00 | 2025-09-24 | 2015-01-07 |
K Diario
K por Minuto
|
4,070.00
2020-05-04
|
1,653.00
2024-04-11
|
0.0M
2023-12-06
|
0.0M
2020-08-03
|
+24.50%
2020-03-13
|
-11.67%
2021-03-23
|
+8.85%
2016-01
|
-7.41%
2020-08
|
269 | 43.5% | 53.2% | |
Invesco US Treasury Bond 0-1 Year UCITS ETF USD Acc(INTRIA) | 869.45 | 2025-09-26 | 2024-06-13 |
K Diario
K por Minuto
|
961.50
2025-03-04
|
788.08
2024-07-15
|
0.4M
2024-06-19
|
-
2025-01-02
|
+2.36%
2025-01-28
|
-2.83%
2024-09-12
|
+7.15%
2024-08
|
-1.94%
2024-06
|
307 | 49.2% | 49.5% | |
Vanguard Funds PLC - Vanguard ESG USD Corporate Bond UCITS ETF (USD) Accumulating(V3SD) | 116.21 | 2025-02-10 | 2023-02-28 |
K Diario
K por Minuto
|
117.28
2025-02-06
|
86.35
2023-08-29
|
-
2025-01-02
|
-
2025-01-02
|
+4.14%
2024-06-03
|
-2.20%
2024-10-04
|
+9.19%
2024-06
|
-3.40%
2023-05
|
484 | 48.6% | 50.2% | |
Vanguard USD Corporate 1-3 Year Bond UCITS MXN Hed (VMCAXN)(VMCAXN) | 2,632.50 | 2025-09-26 | 2023-07-19 |
K Diario
K por Minuto
|
2,637.09
2025-09-11
|
2,017.68
2024-04-10
|
0.1M
2025-04-01
|
0.0M
2023-12-06
|
+6.31%
2024-04-12
|
-6.15%
2024-04-10
|
+1.40%
2023-11
|
-0.07%
2024-04
|
199 | 67.3% | 29.6% | |
iShares Short Treasury Bond ETF(SHV) | 2,028.56 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2,806.79
2020-03-23
|
1,596.00
2015-01-14
|
3.5M
2019-04-12
|
0.0M
2016-02-15
|
+7.41%
2016-11-09
|
-4.00%
2020-03-25
|
+22.63%
2020-03
|
-8.20%
2020-05
|
2686 | 47.4% | 52.4% | |
iShares China Large-Cap(FXI) | 740.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,102.28
2021-02-16
|
357.50
2024-01-22
|
0.2M
2017-05-08
|
0.0M
2017-06-20
|
+15.30%
2022-03-16
|
-12.85%
2024-10-07
|
+26.33%
2022-11
|
-19.66%
2022-10
|
2194 | 48.5% | 49.5% | |
Invesco S&P 500® Equal Weight ETF(RSP) | 3,460.11 | 2025-09-26 | 2015-09-30 |
K Diario
K por Minuto
|
3,874.00
2024-11-26
|
1,243.00
2015-09-30
|
1.1M
2025-02-21
|
0.0M
2023-04-04
|
+12.29%
2016-11-11
|
-15.00%
2022-06-29
|
+8.88%
2020-04
|
-11.11%
2018-12
|
583 | 52.7% | 45.8% | |
Vanguard Growth Index Fund ETF Shares(VUG) | 8,700.00 | 2025-09-25 | 2015-01-05 |
K Diario
K por Minuto
|
8,883.19
2025-01-29
|
1,510.69
2015-01-13
|
0.3M
2024-06-25
|
0.0M
2020-10-09
|
+16.48%
2016-04-29
|
-8.09%
2022-04-25
|
+10.81%
2022-07
|
-10.22%
2022-01
|
667 | 51.7% | 39.9% | |
iShares $ Treasury Bond 0-1yr UCITS ETF USD (Acc)(IB01) | 2,159.52 | 2025-09-26 | 2019-05-28 |
K Diario
K por Minuto
|
2,450.00
2025-01-20
|
94.21
2020-02-14
|
41.3M
2019-07-17
|
0.0M
2021-11-25
|
+1,885.06%
2021-02-25
|
-5.14%
2023-12-27
|
+1,939.14%
2021-02
|
-8.21%
2020-05
|
1536 | 46.9% | 51.8% | |
iShares Edge MSCI USA Minimum Volatility Advanced UCITS ETF USD (Acc)(MVEA) | 172.67 | 2025-02-10 | 2021-08-19 |
K Diario
K por Minuto
|
179.52
2024-11-27
|
113.01
2023-06-08
|
1.8M
2023-01-11
|
-
2025-01-02
|
+4.45%
2024-06-04
|
-2.82%
2022-11-04
|
+11.12%
2024-06
|
-6.50%
2022-09
|
777 | 50.3% | 49.2% | |
iShares MSCI Australia ETF(EWA) | 489.80 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
547.00
2021-06-07
|
296.26
2015-09-29
|
1.5M
2016-02-17
|
0.0M
2024-07-31
|
+7.74%
2020-04-22
|
-14.18%
2020-03-19
|
+10.34%
2024-08
|
-12.02%
2022-06
|
1487 | 50.1% | 47.3% | |
Vanguard S&P 500 ETF(VOO) | 11,210.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
11,599.99
2025-01-31
|
2,671.50
2015-01-14
|
1.0M
2022-02-16
|
0.0M
2017-04-10
|
+8.19%
2016-11-09
|
-7.27%
2020-03-12
|
+16.30%
2020-04
|
-14.41%
2018-12
|
2567 | 52.0% | 47.7% | |
iShares MSCI Switzerland ETF(EWL) | 1,015.60 | 2025-09-23 | 2015-01-05 |
K Diario
K por Minuto
|
1,115.00
2025-06-05
|
464.35
2015-01-05
|
0.4M
2015-03-02
|
0.0M
2024-07-31
|
+11.91%
2016-11-07
|
-9.77%
2025-08-01
|
+11.37%
2024-08
|
-9.81%
2022-09
|
1380 | 50.5% | 47.1% | |
Invesco Large Cap Value ETF(PWV) | 1,178.95 | 2025-03-12 | 2015-11-12 |
K Diario
K por Minuto
|
1,181.94
2025-01-03
|
492.30
2015-11-12
|
0.1M
2015-11-12
|
0.0M
2023-03-10
|
+40.88%
2025-01-03
|
-15.38%
2023-03-10
|
-
-
|
-
-
|
8 | 62.5% | 25.0% | |
Direxion Daily Financial Bear 3X Shares(FAZ) | 74.21 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
3,104.00
2020-09-25
|
75.15
2025-09-12
|
1.8M
2016-01-06
|
0.0M
2020-10-14
|
+623.61%
2020-08-17
|
-33.69%
2020-03-24
|
+572.60%
2020-08
|
-48.10%
2020-04
|
2565 | 46.4% | 52.7% | |
iShares S&P 500 Health Care Sctr UCITS ETF USD A(QDVG) | 199.00 | 2025-09-26 | 2017-04-10 |
K Diario
K por Minuto
|
250.00
2024-09-30
|
97.97
2017-04-10
|
1.3M
2019-11-20
|
0.0M
2021-03-17
|
+12.21%
2020-04-21
|
-8.10%
2022-01-24
|
+13.50%
2020-03
|
-15.05%
2018-12
|
1126 | 47.6% | 44.3% | |
iShares $ Corp Bond ESG UCITS MXN Hedged (Acc) (SUOMXN)(SUOMXN) | 5,770.00 | 2025-02-10 | 2022-01-13 |
K Diario
K por Minuto
|
5,800.00
2025-02-06
|
4,250.00
2022-10-24
|
-
2025-01-02
|
-
2025-01-02
|
+2.34%
2022-11-10
|
-1.54%
2022-09-01
|
+6.01%
2023-11
|
-5.07%
2022-09
|
766 | 52.1% | 46.2% | |
iShares GSCI Commodity Dynamic Roll Strategy ETF(COMT) | 493.00 | 2025-09-15 | 2022-06-30 |
K Diario
K por Minuto
|
822.19
2022-06-30
|
425.88
2024-01-09
|
1.6M
2024-04-25
|
0.0M
2023-02-16
|
+9.80%
2024-04-16
|
-22.44%
2022-12-06
|
+7.34%
2024-06
|
-24.41%
2022-12
|
222 | 47.7% | 49.1% | |
iShares J.P. Morgan ESG $ EM Bond UCITS MXN Hedged (EMEMXN)(EMEMXN) | 5,829.50 | 2025-02-10 | 2022-01-27 |
K Diario
K por Minuto
|
5,847.50
2025-02-06
|
3,900.00
2022-10-24
|
-
2025-01-02
|
-
2025-01-02
|
+2.81%
2023-10-27
|
-3.63%
2022-06-06
|
+8.50%
2022-11
|
-6.01%
2022-09
|
758 | 51.7% | 44.5% | |
iShares Global Infrastructure UCITS ETF USD (Acc)(CBUX) | 116.44 | 2025-02-10 | 2023-05-29 |
K Diario
K por Minuto
|
124.59
2024-11-28
|
79.44
2023-10-03
|
-
2025-01-02
|
-
2025-01-02
|
+4.47%
2024-06-04
|
-2.28%
2023-10-27
|
+9.63%
2024-08
|
-6.90%
2024-12
|
425 | 50.6% | 48.7% | |
iShares Core Gl Aggregate Bd UCITS ETF USD Hgd Acc(AGGU) | 105.50 | 2025-09-26 | 2020-11-09 |
K Diario
K por Minuto
|
122.00
2021-12-06
|
86.35
2023-08-01
|
5.3M
2021-07-16
|
0.0M
2025-04-15
|
+11.01%
2024-09-03
|
-6.34%
2022-04-05
|
+5.41%
2023-12
|
-5.83%
2022-12
|
145 | 41.4% | 54.5% | |
Vanguard Total World Bond ETF(BNDW) | 1,403.29 | 2025-01-28 | 2019-10-28 |
K Diario
K por Minuto
|
2,010.48
2020-04-24
|
1,122.49
2024-04-15
|
-
2025-01-02
|
-
2025-01-02
|
+10.01%
2024-10-15
|
-9.24%
2020-05-14
|
+19.78%
2020-03
|
-5.81%
2021-12
|
164 | 41.5% | 49.4% | |
SPDR® S&P 500® ETF Trust(SPY) | 12,158.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
12,760.00
2025-01-09
|
2,901.56
2015-01-14
|
0.9M
2015-07-06
|
0.0M
2018-05-28
|
+9.59%
2020-03-24
|
-7.13%
2025-04-03
|
+16.91%
2020-04
|
-13.91%
2018-12
|
2656 | 52.5% | 46.9% | |
Vanguard Mega Cap Value Index Fund ETF Shares(MGV) | 2,420.00 | 2025-08-08 | 2017-08-11 |
K Diario
K por Minuto
|
2,622.00
2024-12-10
|
500.00
2017-08-11
|
0.0M
2017-12-13
|
0.0M
2024-06-13
|
+150.06%
2017-08-11
|
-9.83%
2023-03-22
|
+150.06%
2017-08
|
-1.93%
2020-06
|
24 | 66.7% | 25.0% | |
iShares EM Dividend UCITS ETF USD (Dist)(IEDY) | 306.57 | 2025-02-10 | 2022-09-01 |
K Diario
K por Minuto
|
315.72
2024-12-10
|
223.90
2023-08-22
|
-
2025-01-02
|
-
2025-01-02
|
+4.62%
2024-06-03
|
-4.83%
2024-06-13
|
+8.93%
2024-08
|
-13.06%
2022-09
|
608 | 47.5% | 51.6% | |
iShares Environmental Infrastructure and Industrials ETF(EFRA) | 636.10 | 2025-02-10 | 2023-02-07 |
K Diario
K por Minuto
|
693.51
2024-11-27
|
444.32
2023-10-30
|
-
2025-01-02
|
-
2025-01-02
|
+3.22%
2024-06-13
|
-3.94%
2024-12-19
|
+8.96%
2024-07
|
-8.34%
2024-12
|
500 | 48.2% | 51.0% | |
Vanguard U.S. Treasury 0-1 Year Bond UCITS ETF USD Accumulating(VDST) | 1,059.39 | 2025-09-26 | 2021-01-22 |
K Diario
K por Minuto
|
1,182.69
2025-04-09
|
865.25
2023-07-19
|
2.3M
2023-03-02
|
0.0M
2023-12-07
|
+6.35%
2025-02-19
|
-5.58%
2025-02-17
|
+5.22%
2024-08
|
-3.45%
2022-03
|
651 | 47.3% | 51.9% | |
iShares MSCI USA Quality Div Adv UCITS ETF USD D(QDVD) | 1,065.58 | 2025-02-10 | 2022-09-01 |
K Diario
K por Minuto
|
1,103.67
2024-11-27
|
696.10
2023-08-29
|
-
2025-01-02
|
-
2025-01-02
|
+4.54%
2024-06-03
|
-3.47%
2022-10-06
|
+11.19%
2024-06
|
-7.82%
2022-09
|
608 | 50.3% | 48.8% | |
Invesco QQQ Trust Series 1(QQQ) | 10,949.10 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
11,043.60
2025-02-19
|
1,458.00
2015-01-16
|
1.3M
2016-04-27
|
0.0M
2017-07-04
|
+9.72%
2025-04-09
|
-7.28%
2025-04-03
|
+19.12%
2020-04
|
-13.48%
2018-12
|
2663 | 54.1% | 45.3% | |
Vanguard Funds PLC - Vanguard ESG EUR Corporate Bond UCITS ETF (EUR) Accumulating(V3RE) | 120.26 | 2025-02-10 | 2023-02-28 |
K Diario
K por Minuto
|
123.27
2024-11-06
|
92.76
2023-08-29
|
-
2025-01-02
|
-
2025-01-02
|
+4.45%
2024-06-04
|
-2.08%
2024-10-04
|
+9.38%
2024-08
|
-4.69%
2023-05
|
484 | 49.4% | 49.6% | |
Vanguard International Dividend Appreciation Index Fund ETF Shares(VIGI) | 1,647.00 | 2025-09-23 | 2016-11-15 |
K Diario
K por Minuto
|
1,834.34
2021-09-10
|
1,084.56
2016-11-15
|
0.0M
2017-12-29
|
0.0M
2022-02-03
|
+20.50%
2017-01-02
|
-11.01%
2022-02-15
|
+20.50%
2017-12
|
-5.44%
2018-12
|
418 | 19.1% | 12.7% | |
VanEck J.P. Morgan EM Local Currency Bond ETF(EMLC) | 465.84 | 2025-09-25 | 2015-09-18 |
K Diario
K por Minuto
|
749.54
2017-01-06
|
293.80
2015-10-02
|
0.5M
2016-08-31
|
0.0M
2020-10-21
|
+107.58%
2016-08-31
|
-9.04%
2022-05-12
|
+4.98%
2017-12
|
-3.48%
2018-07
|
258 | 46.5% | 50.0% | |
iShares $ Ultrashort Bond UCITS ETF USD Acc(ERNA) | 113.92 | 2025-09-25 | 2018-11-12 |
K Diario
K por Minuto
|
127.80
2020-05-04
|
93.00
2023-07-20
|
3.7M
2024-01-16
|
0.0M
2022-09-28
|
+11.00%
2024-06-10
|
-4.72%
2020-06-10
|
+14.75%
2020-03
|
-5.59%
2020-05
|
418 | 46.7% | 51.0% | |
Vanguard Total World Stock Index Fund ETF Shares(VT) | 2,510.49 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2,607.00
2025-09-01
|
850.57
2015-01-14
|
2.2M
2022-05-02
|
0.0M
2020-08-17
|
+8.74%
2020-03-24
|
-7.70%
2020-03-12
|
+12.46%
2020-04
|
-12.61%
2018-12
|
2349 | 52.7% | 46.0% | |
iShares MSCI India UCITS ETF USD Acc(ISNDIA) | 172.00 | 2025-09-18 | 2020-01-14 |
K Diario
K por Minuto
|
205.98
2024-09-30
|
90.13
2020-05-27
|
5.0M
2023-03-13
|
0.0M
2020-10-09
|
+22.09%
2024-07-16
|
-10.07%
2020-02-12
|
+7.08%
2023-12
|
-7.18%
2023-02
|
129 | 55.8% | 39.5% | |
Direxion Daily Junior Gold Miners Index Bear 2X Shares(JDST) | 84.50 | 2025-09-26 | 2017-05-11 |
K Diario
K por Minuto
|
438,500.00
2018-11-13
|
168.00
2025-07-22
|
0.0M
2024-04-30
|
0.0M
2018-01-16
|
+64.79%
2020-03-11
|
-63.49%
2020-03-13
|
+45.76%
2022-06
|
-71.57%
2020-03
|
1469 | 47.0% | 48.5% | |
Vanguard FTSE Emerging Markets Index Fund ETF Shares(VWO) | 984.42 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,190.00
2021-02-17
|
524.84
2016-01-20
|
2.8M
2025-05-28
|
0.0M
2015-10-12
|
+6.17%
2022-03-15
|
-6.11%
2020-03-11
|
+9.72%
2022-11
|
-10.78%
2022-09
|
2463 | 50.6% | 47.9% | |
Direxion Daily 20+ Year Treasury Bull 3X Shares(TMF) | 726.00 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
783.00
2025-05-07
|
648.00
2025-07-16
|
0.0M
2025-06-05
|
0.0M
2025-05-28
|
+4.54%
2025-07-29
|
-4.97%
2025-05-21
|
-
-
|
-
-
|
86 | 47.7% | 47.7% | |
The Energy Select Sector SPDR® Fund(XLE) | 1,690.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2,000.00
2024-11-22
|
580.00
2020-03-23
|
1.0M
2016-02-16
|
0.0M
2024-07-31
|
+14.08%
2020-11-05
|
-14.46%
2020-03-09
|
+38.02%
2020-04
|
-23.33%
2020-03
|
2417 | 47.8% | 50.6% | |
KraneShares CSI China Internet(KWEB) | 750.01 | 2025-09-26 | 2018-08-15 |
K Diario
K por Minuto
|
2,156.85
2021-02-19
|
358.00
2022-10-24
|
0.2M
2025-01-30
|
0.0M
2023-04-24
|
+38.92%
2022-03-15
|
-13.38%
2022-10-06
|
+38.00%
2022-11
|
-26.48%
2021-07
|
1267 | 48.1% | 49.1% | |
Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares(GUSH) | 486.51 | 2025-09-26 | 2017-05-11 |
K Diario
K por Minuto
|
90,200.00
2018-05-22
|
48.50
2020-03-24
|
2.9M
2020-03-24
|
0.0M
2017-06-07
|
+37.24%
2020-03-25
|
-77.08%
2020-03-09
|
+197.90%
2020-04
|
-94.62%
2020-03
|
1902 | 50.3% | 48.7% |