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 | ||||||
| VanEck IG Floating Rate ETF(FLTR) | - | 2020-01-01 | 2018-05-18 |
K Diario
K por Minuto
|
586.44
2020-04-15
|
423.44
2023-07-12
|
0.7M
2018-09-27
|
0.0M
2021-11-05
|
+15.21%
2020-04-01
|
-6.16%
2020-05-28
|
+7.86%
2018-10
|
-3.10%
2018-09
|
158 | 43.0% | 53.8% | |
| UBS ETF - Bloomberg Barclays US Liquid Corporates (CBUSACN)(CBUSACN) | - | 2020-01-01 | 2018-05-17 |
K Diario
K por Minuto
|
352.06
2020-04-22
|
212.06
2023-08-25
|
0.2M
2021-02-12
|
0.0M
2019-03-27
|
+12.50%
2020-02-04
|
-17.72%
2022-05-18
|
+14.45%
2020-03
|
-5.71%
2020-05
|
97 | 36.1% | 40.2% | |
| Vanguard Long-Term Bond Index Fund ETF Shares(BLV) | - | 2020-01-01 | 2018-07-24 |
K Diario
K por Minuto
|
2,670.00
2020-08-04
|
1,300.00
2024-01-26
|
0.0M
2019-05-23
|
0.0M
2021-06-09
|
+12.75%
2019-07-25
|
-14.87%
2022-03-09
|
+6.88%
2020-03
|
-6.36%
2020-08
|
99 | 45.5% | 44.4% | |
| UBS Core MSCI USA UCITS ETF USD acc(USAUSW) | - | 2020-01-01 | 2018-12-18 |
K Diario
K por Minuto
|
569.61
2021-11-29
|
250.00
2019-01-07
|
0.1M
2020-01-31
|
0.0M
2018-12-18
|
+32.86%
2020-01-31
|
-18.03%
2019-01-07
|
+4.91%
2021-11
|
-6.63%
2020-02
|
62 | 61.3% | 37.1% | |
| WisdomTree Emerging Markets High Dividend Fund(DEM) | - | 2020-01-01 | 2015-01-29 |
K Diario
K por Minuto
|
961.60
2022-02-09
|
552.00
2015-12-17
|
0.8M
2023-07-20
|
0.0M
2017-08-25
|
+12.03%
2015-03-27
|
-18.23%
2020-03-12
|
+10.61%
2020-03
|
-9.67%
2018-06
|
133 | 52.6% | 42.1% | |
| First Trust Large Cap Value AlphaDEX® Fund(FTA) | - | 2020-01-01 | 2015-04-23 |
K Diario
K por Minuto
|
1,410.00
2022-02-14
|
686.22
2015-04-28
|
0.1M
2016-11-09
|
0.0M
2019-01-11
|
+26.78%
2016-11-09
|
-14.18%
2023-12-18
|
+10.20%
2016-11
|
-16.11%
2018-12
|
227 | 51.5% | 45.4% | |
| First Trust Industrials/Producer Durables AlphaDEX® Fund(FXR) | - | 2020-01-01 | 2015-01-02 |
K Diario
K por Minuto
|
1,668.00
2024-12-03
|
436.10
2015-01-06
|
0.2M
2019-02-11
|
0.0M
2020-02-04
|
+41.84%
2016-11-15
|
-13.93%
2023-02-10
|
+8.91%
2024-07
|
-8.33%
2017-03
|
201 | 54.7% | 43.3% | |
| First Trust Financials AlphaDEX® Fund(FXO) | - | 2020-01-01 | 2015-01-02 |
K Diario
K por Minuto
|
1,011.00
2024-09-03
|
333.30
2015-01-29
|
0.3M
2016-08-08
|
0.0M
2021-08-23
|
+29.41%
2021-03-11
|
-34.03%
2020-03-23
|
+21.06%
2016-11
|
-11.55%
2018-12
|
520 | 55.2% | 43.8% | |
| abrdn Physical Precious Metals Basket Shares ETF(GLTR) | - | 2020-01-01 | 2016-08-17 |
K Diario
K por Minuto
|
2,262.47
2022-03-08
|
1,085.20
2017-08-07
|
0.0M
2020-06-23
|
0.0M
2016-11-11
|
+21.06%
2022-03-08
|
-15.94%
2022-06-16
|
+9.68%
2019-08
|
-7.12%
2021-06
|
70 | 48.6% | 47.1% | |
| iShares Aaa - A Rated Corporate Bond ETF(QLTA) | - | 2020-01-01 | 2016-12-15 |
K Diario
K por Minuto
|
1,363.00
2020-04-29
|
807.99
2024-02-13
|
0.1M
2021-03-09
|
0.0M
2019-10-15
|
+30.11%
2020-04-17
|
-23.96%
2023-04-03
|
+4.13%
2020-06
|
-3.56%
2020-05
|
46 | 41.3% | 56.5% | |
| Vanguard Intermediate-Term Bond Index Fund ETF Shares(BIV) | 1,425.00 | 2025-09-23 | 2015-03-13 |
K Diario
K por Minuto
|
2,187.71
2020-05-12
|
1,250.00
2023-09-25
|
0.5M
2023-06-16
|
0.0M
2016-06-20
|
+15.95%
2024-07-22
|
-14.25%
2023-03-06
|
+10.05%
2016-11
|
-3.32%
2019-10
|
175 | 47.4% | 48.0% | |
| WisdomTree Japan SmallCap Dividend Fund(DFJ) | - | 2020-01-01 | 2015-02-03 |
K Diario
K por Minuto
|
1,691.54
2018-06-13
|
740.61
2015-02-09
|
0.7M
2018-11-01
|
0.0M
2018-11-23
|
+33.36%
2020-05-12
|
-11.75%
2019-07-25
|
+8.45%
2017-10
|
-14.02%
2018-12
|
501 | 52.1% | 46.5% | |
| Invesco Biotechnology & Genome ETF(PBE) | - | 2020-01-01 | 2015-01-08 |
K Diario
K por Minuto
|
1,635.00
2021-02-19
|
657.00
2016-02-08
|
0.1M
2015-03-24
|
0.0M
2016-08-05
|
+28.84%
2021-02-19
|
-25.75%
2023-07-26
|
+4.85%
2015-06
|
-4.16%
2021-11
|
61 | 50.8% | 42.6% | |
| iShares Frontier and Select EM (FM)(FM) | - | 2020-01-01 | 2015-01-02 |
K Diario
K por Minuto
|
735.00
2021-12-07
|
150.00
2015-07-15
|
0.1M
2016-12-16
|
0.0M
2016-08-12
|
+202.67%
2015-06-19
|
-67.33%
2015-06-17
|
+201.13%
2015-07
|
-53.09%
2024-07
|
237 | 47.7% | 48.9% | |
| Global X MSCI Colombia ETF(GXG) | - | 2020-01-01 | 2015-01-07 |
K Diario
K por Minuto
|
724.44
2020-02-20
|
115.35
2015-12-07
|
0.3M
2019-07-11
|
0.0M
2016-02-23
|
+307.03%
2020-02-20
|
-32.68%
2020-03-17
|
+14.34%
2015-04
|
-32.68%
2020-03
|
340 | 44.1% | 48.8% | |
| ProShares UltraShort Consumer Discretionary(SCC) | - | 2020-01-01 | 2016-04-19 |
K Diario
K por Minuto
|
5,562.40
2016-04-19
|
620.06
2023-11-16
|
0.0M
2016-04-19
|
0.0M
2022-05-12
|
+-0.75%
2016-04-19
|
-75.11%
2020-08-18
|
+-10.52%
2022-05
|
-10.52%
2022-05
|
6 | 0.0% | 83.3% | |
| ProShares UltraShort Materials(SMN) | 271.37 | 2025-08-05 | 2015-01-28 |
K Diario
K por Minuto
|
6,124.00
2016-01-14
|
507.13
2021-05-25
|
-
-
|
-
-
|
+96.02%
2020-03-18
|
-88.32%
2021-05-25
|
+18.02%
2020-02
|
-14.54%
2016-07
|
18 | 55.6% | 38.9% | |
| Invesco Markets plc - Invesco S&P China A MidCap 500 Swap UCITS ETF(C500) | 142.57 | 2025-09-25 | 2023-02-13 |
K Diario
K por Minuto
|
109.09
2023-02-13
|
109.09
2023-02-13
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| Xtrackers MSCI World ex USA UCITS ETF 1C USD(EXUS) | 719.68 | 2025-09-19 | 2024-06-17 |
K Diario
K por Minuto
|
574.02
2024-06-17
|
574.02
2024-06-17
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
2 | 0.0% | 0.0% | |
| Invesco Morningstar US Energy Infrastructure MLP UCITS ETF(MLPS) | 2,584.83 | 2025-08-13 | 2023-03-08 |
K Diario
K por Minuto
|
1,749.40
2023-03-10
|
1,657.06
2023-05-03
|
-
-
|
-
-
|
+2.48%
2023-03-08
|
-5.28%
2023-03-10
|
+2.48%
2023-03
|
2.48%
2023-03
|
3 | 33.3% | 33.3% | |
| iShares Russell 1000 Value UCITS ETF USD Acc(R1VL) | 623.91 | 2025-09-26 | 2023-10-09 |
K Diario
K por Minuto
|
437.41
2023-10-09
|
437.41
2023-10-09
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| Amundi Index Solutions - Amundi EURO STOXX 50 UCITS ETF-C EUR(C50) | 3,048.06 | 2025-09-05 | 2019-02-21 |
K Diario
K por Minuto
|
2,699.79
2024-11-04
|
1,546.71
2019-02-21
|
1.4M
2022-12-14
|
0.0M
2019-02-21
|
+31.64%
2021-07-14
|
-8.25%
2022-08-09
|
+-0.19%
2022-03
|
-1.80%
2021-09
|
21 | 61.9% | 33.3% | |
| Global X Conscious Companies ETF(KRMA) | 786.50 | 2025-08-15 | 2019-06-03 |
K Diario
K por Minuto
|
735.24
2021-11-29
|
405.38
2019-06-03
|
0.0M
2021-03-08
|
0.0M
2021-11-08
|
+21.73%
2020-12-04
|
-9.27%
2022-06-14
|
+4.10%
2021-01
|
-6.36%
2022-12
|
155 | 52.9% | 42.6% | |
| Fidelity US Quality Income UCITS ETF Acc(FIFUSA) | 263.61 | 2025-09-22 | 2022-02-02 |
K Diario
K por Minuto
|
222.09
2024-06-21
|
169.88
2023-03-24
|
0.1M
2022-05-25
|
0.0M
2022-12-23
|
+17.21%
2024-06-21
|
-8.15%
2022-02-10
|
+5.52%
2022-07
|
-4.84%
2022-08
|
24 | 54.2% | 41.7% | |
| iShares VII PLC - iShares MSCI Korea ETF USD Acc(CSKR) | 3,702.00 | 2025-08-14 | 2019-01-30 |
K Diario
K por Minuto
|
4,989.44
2021-01-11
|
2,472.58
2019-08-14
|
0.1M
2019-01-30
|
0.0M
2020-10-29
|
+21.90%
2021-01-11
|
-11.45%
2022-08-24
|
+4.20%
2019-08
|
-9.20%
2024-01
|
59 | 47.5% | 50.8% | |
| iShares Core MSCI Total International Stock ETF(IXUS) | 1,511.00 | 2025-09-10 | 2015-01-02 |
K Diario
K por Minuto
|
1,440.00
2024-11-11
|
672.06
2015-01-02
|
0.2M
2019-03-25
|
0.0M
2024-11-25
|
+61.00%
2017-01-02
|
-14.41%
2022-08-03
|
+61.00%
2017-02
|
-5.23%
2024-12
|
576 | 4.5% | 3.5% | |
| L&G Hydrogen Economy UCITS ETF-USD Acc(HTWO) | 108.15 | 2025-09-25 | - |
K Diario
K por Minuto
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| L&G Clean Energy UCITS ETF USD Acc(RENW) | 229.94 | 2025-09-25 | - |
K Diario
K por Minuto
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| First Trust US Equity Opportunities ETF(FPX) | 2,860.00 | 2025-08-11 | 2015-02-19 |
K Diario
K por Minuto
|
2,825.00
2021-02-22
|
800.68
2015-03-26
|
0.7M
2017-09-14
|
0.0M
2021-02-04
|
+26.80%
2020-07-06
|
-18.95%
2023-04-25
|
+10.24%
2018-02
|
-6.86%
2018-03
|
165 | 53.3% | 41.8% | |
| JPMorgans (Ireland) ICAV - USD Emerging Markets So (JMBMN)(JMBMN) | 13,187.45 | 2025-09-10 | 2022-04-08 |
K Diario
K por Minuto
|
10,180.10
2023-12-04
|
8,573.00
2022-10-04
|
0.0M
2023-12-04
|
0.0M
2022-04-19
|
+18.75%
2023-12-04
|
-6.41%
2022-04-19
|
+-1.72%
2022-04
|
-1.72%
2022-04
|
5 | 20.0% | 40.0% | |
| JPM Carbon Transition Global Equity (CTB) UCITS ETF - USD (acc)(JPCT) | 878.64 | 2025-09-25 | - |
K Diario
K por Minuto
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| iShares J.P. Morgan EM High Yield Bond ETF(EMHY) | 735.00 | 2025-09-22 | 2015-01-16 |
K Diario
K por Minuto
|
1,085.50
2017-01-19
|
597.00
2023-09-26
|
2.5M
2018-12-10
|
0.0M
2020-01-08
|
+11.26%
2024-06-27
|
-12.49%
2023-09-26
|
+5.73%
2018-10
|
-6.26%
2017-03
|
499 | 48.3% | 48.3% | |
| Xtrackers MSCI Europe UCITS ETF 2C - USD Hedged(XEOU) | 358.32 | 2025-09-08 | 2024-10-31 |
K Diario
K por Minuto
|
358.32
2025-09-08
|
344.44
2024-10-31
|
0.0M
2025-09-08
|
0.0M
2025-09-08
|
+0.00%
2025-09-08
|
0.00%
2025-09-08
|
-
-
|
-
-
|
2 | 0.0% | 0.0% | |
| Franklin U.S. Equity UCITS ETF(FLXU) | 1,206.66 | 2025-09-12 | 2020-02-06 |
K Diario
K por Minuto
|
1,221.72
2025-08-27
|
667.62
2020-02-06
|
0.0M
2025-08-06
|
0.0M
2025-09-12
|
+11.40%
2021-03-30
|
-0.96%
2025-09-12
|
+5.96%
2020-04
|
5.96%
2020-04
|
8 | 50.0% | 25.0% | |
| The Consumer Staples Select Sector SPDR® Fund(XLP) | 1,446.00 | 2025-09-24 | 2015-01-02 |
K Diario
K por Minuto
|
1,744.00
2025-03-04
|
708.81
2015-01-14
|
1.3M
2015-04-15
|
0.0M
2015-08-03
|
+14.06%
2020-03-12
|
-7.02%
2020-03-11
|
+11.46%
2020-03
|
-11.59%
2018-12
|
1908 | 49.5% | 48.2% | |
| The Technology Select Sector SPDR® Fund(XLK) | 5,095.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
5,090.32
2025-09-11
|
583.65
2015-01-16
|
1.4M
2016-09-29
|
0.0M
2016-10-05
|
+43.14%
2023-09-05
|
-29.75%
2023-09-04
|
+17.78%
2020-04
|
-13.98%
2018-12
|
2403 | 52.8% | 46.3% | |
| Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares(VNQI) | 885.75 | 2025-09-22 | 2015-02-18 |
K Diario
K por Minuto
|
1,260.98
2018-06-11
|
675.03
2023-08-21
|
0.3M
2016-10-17
|
0.0M
2022-02-01
|
+14.51%
2024-07-09
|
-14.03%
2020-03-17
|
+12.05%
2020-04
|
-12.31%
2022-09
|
408 | 45.8% | 44.1% | |
| Vanguard FTSE Europe ETF(VGK) | 1,450.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,491.15
2025-08-22
|
740.02
2015-01-14
|
1.1M
2016-12-29
|
0.0M
2019-10-08
|
+7.94%
2016-11-09
|
-10.08%
2020-03-11
|
+9.05%
2022-11
|
-9.99%
2018-12
|
2457 | 51.2% | 48.0% | |
| iShares iBoxx $ High Yield Corporate Bond ETF(HYG) | 1,490.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,968.73
2020-04-24
|
1,127.00
2018-02-08
|
1.6M
2018-12-10
|
0.0M
2021-12-06
|
+6.38%
2016-11-07
|
-4.79%
2020-03-19
|
+10.30%
2020-03
|
-6.31%
2018-01
|
2164 | 46.5% | 51.7% | |
| iShares MSCI Eurozone ETF(EZU) | 1,122.97 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
1,153.64
2025-05-21
|
509.22
2015-01-09
|
10.5M
2015-05-07
|
0.0M
2019-11-28
|
+9.16%
2020-03-24
|
-7.45%
2019-06-17
|
+11.19%
2022-11
|
-10.45%
2018-12
|
2286 | 50.7% | 48.1% | |
| iShares MSCI Spain ETF(EWP) | 898.95 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
912.80
2025-08-18
|
391.43
2022-10-12
|
2.4M
2025-02-20
|
0.0M
2019-03-11
|
+15.05%
2019-07-29
|
-15.04%
2019-07-25
|
+16.12%
2020-11
|
-11.71%
2016-06
|
1475 | 50.1% | 47.8% | |
| iShares MSCI Italy ETF(EWI) | 945.70 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
967.70
2025-08-20
|
188.00
2015-01-29
|
3.6M
2015-11-12
|
0.0M
2016-12-27
|
+102.61%
2016-10-11
|
-15.76%
2022-03-04
|
+102.61%
2016-10
|
-12.39%
2016-06
|
696 | 51.1% | 45.3% | |
| iShares Select Dividend ETF(DVY) | 2,569.74 | 2025-09-24 | 2015-01-05 |
K Diario
K por Minuto
|
2,900.00
2024-12-02
|
1,146.40
2015-01-12
|
0.6M
2019-09-03
|
0.0M
2016-05-27
|
+12.77%
2020-03-20
|
-6.21%
2025-04-03
|
+13.03%
2016-11
|
-12.61%
2018-12
|
1669 | 51.0% | 46.8% | |
| ProShares Short Dow30(DOG) | 475.72 | 2025-08-21 | 2015-01-02 |
K Diario
K por Minuto
|
1,800.00
2020-03-23
|
336.31
2015-02-24
|
0.5M
2016-03-30
|
0.0M
2017-07-19
|
+298.76%
2016-04-27
|
-12.89%
2022-10-11
|
+299.19%
2016-04
|
-16.31%
2020-04
|
1686 | 45.7% | 50.2% | |
| VanEck Junior Gold Miners ETF(GDXJ) | 1,737.13 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,635.00
2025-09-10
|
293.35
2015-07-24
|
0.1M
2019-09-05
|
0.0M
2015-11-19
|
+52.15%
2020-03-18
|
-21.35%
2019-06-12
|
+35.44%
2016-02
|
-17.19%
2016-08
|
846 | 49.4% | 45.0% | |
| iShares MSCI All Country Asia ex Japan ETF(AAXJ) | 1,674.00 | 2025-09-23 | 2015-01-05 |
K Diario
K por Minuto
|
2,099.99
2021-02-17
|
828.50
2015-08-24
|
0.9M
2016-04-04
|
0.0M
2015-01-26
|
+6.51%
2022-03-16
|
-5.68%
2022-10-20
|
+14.72%
2022-11
|
-9.92%
2022-09
|
2231 | 50.5% | 48.4% | |
| SPDR® S&P Bank ETF(KBE) | 1,008.00 | 2025-06-11 | 2015-02-18 |
K Diario
K por Minuto
|
1,190.00
2024-12-17
|
480.00
2015-02-18
|
0.1M
2017-07-19
|
0.0M
2016-12-13
|
+55.70%
2024-07-16
|
-29.28%
2023-03-13
|
+27.25%
2016-11
|
-13.07%
2016-06
|
176 | 48.9% | 45.5% | |
| SPDR® S&P China ETF(GXC) | 1,779.84 | 2025-08-27 | 2015-01-13 |
K Diario
K por Minuto
|
3,170.00
2021-02-17
|
1,009.50
2024-02-02
|
0.7M
2022-09-09
|
0.0M
2018-08-21
|
+37.05%
2018-01-05
|
-21.26%
2024-02-02
|
+16.12%
2015-04
|
-17.96%
2022-03
|
358 | 52.5% | 45.3% | |
| iShares Dow Jones U.S. ETF(IYY) | 2,942.00 | 2025-09-18 | 2015-01-29 |
K Diario
K por Minuto
|
3,030.00
2025-08-05
|
740.09
2015-01-29
|
0.0M
2018-06-28
|
0.0M
2022-02-03
|
+22.60%
2025-01-06
|
-9.38%
2025-04-08
|
+5.73%
2022-10
|
-8.17%
2022-01
|
220 | 52.3% | 40.0% | |
| iShares MSCI Canada ETF(EWC) | 937.42 | 2025-09-25 | 2015-01-02 |
K Diario
K por Minuto
|
942.00
2025-09-11
|
338.56
2016-01-20
|
5.6M
2023-03-29
|
0.0M
2020-10-09
|
+11.00%
2020-03-31
|
-11.29%
2020-03-12
|
+15.40%
2020-04
|
-13.95%
2018-12
|
2069 | 50.8% | 47.3% | |