• Américas
    Canadá
    Colombia
    Costa Rica
    México
    Venezuela
    Brasil
    Chile
    Jamaica
    Perú
    Estados Unidos
    Argentina
  • Europa
    Dinamarca
    Ucrania
    Federación Rusa
    Bulgaria
    Croacia
    Islandia
    Hungría
    Turquía
    Serbia
    Chipre
    Austria
    Grecia
    Alemania
    Italia
    Letonia
    Noruega
    República Checa
    Eslovaquia
    Eslovenia
    Bélgica
    Francia
    Polonia
    Bosnia
    Irlanda
    Estonia
    Suecia
    Suiza
    Lituania
    Rumania
    Finlandia
    Reino Unido
    Países Bajos
    Portugal
    España
    Malta
    Montenegro
  • Asia-Pacífico
    China
    Taiwán
    India
    Indonesia
    Kazajistán
    Bangladés
    Pakistán
    Sri Lanka
    Singapur
    Nueva Zelanda
    Japón
    Tailandia
    Australia
    Filipinas
    Mongolia
    Vietnam
    Corea del Sur
    Hong Kong
    Malasia
  • Oriente Medio
    Israel
    Irak
    Catar
    Egipto
    Palestina
    Baréin
    Arabia Saudí
    Kuwait
    Jordania
    Dubái
    Omán
    Líbano
  • África
    Uganda
    Sudáfrica
    Botsuana
    Ruanda
    Tanzania
    Nigeria
    Marruecos
    Mauricio
    Zimbabue
    Costa de Marfil
    Túnez
    Namibia
    Kenia
    Zambia
    Malaui
Índices
Acciones
Fondos
Futuros
Divisas
Bonos del Estado
México - etfs Descarga Gratuita de Datos de Gráficos de Precios Históricos
registros en total 1142 registros
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%