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 | ||||||
| Vanguard FTSE Pacific Index Fund ETF Shares(VPL) | 1,621.00 | 2025-09-24 | 2015-01-06 |
K Diario
K por Minuto
|
1,850.66
2021-03-03
|
822.04
2015-01-06
|
1.4M
2017-10-19
|
0.0M
2019-11-14
|
+9.84%
2021-10-18
|
-7.20%
2018-02-09
|
+9.40%
2020-04
|
-9.84%
2018-12
|
986 | 50.8% | 46.3% | |
| Vanguard Real Estate Index Fund ETF Shares(VNQ) | 1,660.02 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2,400.00
2021-11-25
|
1,175.77
2015-06-30
|
0.3M
2024-04-10
|
0.0M
2015-06-29
|
+9.13%
2016-05-10
|
-11.52%
2020-03-17
|
+15.75%
2020-04
|
-13.58%
2022-09
|
1988 | 49.1% | 46.4% | |
| iShares MSCI Poland ETF(EPOL) | 585.00 | 2025-09-26 | 2015-01-27 |
K Diario
K por Minuto
|
630.27
2025-08-13
|
222.06
2022-10-03
|
0.8M
2021-06-28
|
0.0M
2018-06-20
|
+15.98%
2022-11-22
|
-19.58%
2022-03-03
|
+9.38%
2022-10
|
-10.60%
2021-11
|
487 | 50.7% | 46.8% | |
| Vanguard FTSE All-World ex-US Index Fund ETF Shares(VEU) | 1,310.02 | 2025-09-17 | 2015-01-15 |
K Diario
K por Minuto
|
1,344.00
2021-11-04
|
676.73
2015-01-15
|
0.1M
2022-07-12
|
0.0M
2023-02-08
|
+14.27%
2020-04-08
|
-11.58%
2020-03-18
|
+16.32%
2024-07
|
-8.44%
2018-12
|
416 | 49.3% | 43.0% | |
| ProShares Ultra Real Estate(URE) | 1,269.00 | 2025-01-03 | 2015-01-05 |
K Diario
K por Minuto
|
2,534.50
2017-01-06
|
786.00
2023-10-26
|
0.2M
2016-03-16
|
0.0M
2015-04-07
|
+68.54%
2024-09-12
|
-50.72%
2017-07-06
|
+13.59%
2015-01
|
-16.28%
2018-02
|
158 | 51.3% | 45.6% | |
| ProShares UltraShort Russell2000(TWM) | 841.00 | 2025-06-10 | 2015-01-02 |
K Diario
K por Minuto
|
21,200.00
2016-02-11
|
375.70
2017-06-30
|
0.1M
2021-01-27
|
0.0M
2015-11-13
|
+1,904.26%
2017-06-30
|
-95.07%
2017-06-29
|
+52.80%
2020-03
|
-95.37%
2017-06
|
1558 | 46.5% | 50.9% | |
| ProShares Ultra QQQ(QLD) | 2,463.12 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2,433.73
2025-02-19
|
117.56
2015-01-16
|
0.8M
2015-03-18
|
0.0M
2022-09-07
|
+1,515.17%
2015-03-04
|
-93.78%
2015-03-06
|
+37.19%
2020-04
|
-22.50%
2018-12
|
2129 | 54.5% | 43.5% | |
| iShares Russell 2000 ETF(IWM) | 4,410.36 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
5,017.10
2024-11-26
|
1,685.72
2015-01-14
|
0.8M
2016-11-18
|
0.0M
2015-07-20
|
+10.30%
2016-11-08
|
-9.36%
2020-03-10
|
+21.69%
2016-11
|
-13.76%
2018-12
|
2062 | 49.5% | 49.0% | |
| iShares Core S&P Mid-Cap ETF(IJH) | 1,195.00 | 2025-09-25 | 2015-01-06 |
K Diario
K por Minuto
|
1,400.97
2024-11-26
|
414.32
2015-01-20
|
0.5M
2019-12-17
|
0.0M
2024-04-04
|
+10.16%
2020-04-15
|
-15.28%
2020-03-19
|
+15.40%
2020-04
|
-15.28%
2020-03
|
661 | 50.8% | 45.2% | |
| iShares Core S&P Small-Cap ETF(IJR) | 2,169.00 | 2025-09-25 | 2015-01-13 |
K Diario
K por Minuto
|
2,999.00
2017-01-04
|
1,192.20
2017-08-25
|
0.7M
2023-08-08
|
0.0M
2018-10-10
|
+9.79%
2016-11-07
|
-50.71%
2017-01-09
|
+23.62%
2016-11
|
-50.46%
2017-01
|
1069 | 50.8% | 46.1% | |
| iShares Europe ETF(IEV) | 1,197.00 | 2025-09-24 | 2015-01-06 |
K Diario
K por Minuto
|
1,227.00
2025-06-06
|
600.00
2015-01-07
|
0.9M
2015-07-07
|
0.0M
2020-09-22
|
+10.88%
2020-09-18
|
-9.18%
2020-03-12
|
+10.59%
2024-08
|
-12.30%
2018-12
|
1664 | 49.7% | 46.3% | |
| iShares MSCI Brazil ETF(EWZ) | 566.43 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
910.51
2020-01-03
|
323.00
2016-01-21
|
2.0M
2017-05-18
|
0.0M
2024-07-16
|
+12.71%
2020-03-12
|
-16.69%
2020-03-11
|
+29.38%
2018-10
|
-27.07%
2020-03
|
2550 | 50.5% | 48.1% | |
| iShares MSCI Pacific ex Japan ETF(EPP) | 976.24 | 2025-09-11 | 2015-01-05 |
K Diario
K por Minuto
|
1,070.75
2021-06-01
|
605.00
2015-09-03
|
1.3M
2016-04-25
|
0.0M
2015-03-25
|
+18.19%
2024-07-16
|
-17.15%
2023-09-26
|
+13.81%
2023-10
|
-12.33%
2018-12
|
1031 | 51.0% | 47.5% | |
| iShares MSCI Taiwan ETF(EWT) | 1,155.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
1,415.60
2021-12-02
|
199.00
2015-08-24
|
1.3M
2018-11-05
|
0.0M
2016-04-21
|
+100.55%
2016-10-18
|
-16.41%
2022-12-09
|
+94.56%
2016-10
|
-19.67%
2022-12
|
1605 | 51.5% | 46.5% | |
| GENIUS21 (GENIUS21)(GENIUS21) | 111.70 | 2025-09-26 | 2021-03-11 |
K Diario
K por Minuto
|
116.30
2025-09-10
|
34.78
2022-11-04
|
2.9M
2021-03-11
|
0.0M
2024-01-05
|
+7.38%
2025-04-09
|
-5.47%
2025-04-03
|
+14.86%
2024-01
|
-13.28%
2022-04
|
1024 | 51.5% | 44.7% | |
| Global X Video Games & Esports ETF(HERO) | 636.00 | 2025-09-24 | 2020-04-13 |
K Diario
K por Minuto
|
795.92
2021-02-16
|
315.00
2023-10-26
|
0.0M
2021-04-15
|
0.0M
2023-06-16
|
+9.75%
2020-04-21
|
-10.18%
2022-04-01
|
+15.94%
2020-06
|
-15.03%
2020-10
|
666 | 45.3% | 42.9% | |
| WisdomTree India Earnings Fund(EPI) | 830.00 | 2025-09-23 | 2015-01-23 |
K Diario
K por Minuto
|
987.82
2024-09-25
|
312.46
2016-02-22
|
0.2M
2017-09-25
|
0.0M
2017-06-27
|
+14.04%
2020-10-29
|
-10.78%
2023-02-15
|
+8.18%
2024-04
|
-10.48%
2015-08
|
283 | 51.2% | 46.6% | |
| WisdomTree Emerging Markets SmallCap Dividend Fund(DGS) | 1,007.09 | 2025-02-07 | 2015-02-12 |
K Diario
K por Minuto
|
1,076.65
2021-08-10
|
587.65
2016-01-27
|
0.1M
2024-02-23
|
0.0M
2015-06-15
|
+13.45%
2021-08-10
|
-15.71%
2024-02-23
|
+6.81%
2015-04
|
-8.66%
2018-06
|
143 | 49.0% | 49.0% | |
| Vanguard Total Bond Market Index Fund ETF Shares(BND) | 1,376.28 | 2025-09-25 | 2015-06-02 |
K Diario
K por Minuto
|
2,126.41
2020-05-14
|
900.00
2024-07-31
|
0.1M
2018-02-23
|
0.0M
2024-07-16
|
+52.67%
2024-07-12
|
-32.77%
2024-07-10
|
+22.54%
2020-03
|
-31.47%
2024-07
|
1304 | 42.9% | 49.7% | |
| Vanguard Short-Term Treasury Index Fund ETF Shares(VGSH) | 1,084.01 | 2025-09-25 | 2016-11-17 |
K Diario
K por Minuto
|
1,572.99
2020-03-23
|
947.00
2024-04-09
|
1.3M
2021-01-28
|
0.0M
2019-12-13
|
+8.39%
2024-09-05
|
-7.83%
2024-09-11
|
+23.19%
2020-03
|
-8.07%
2020-05
|
913 | 45.3% | 51.3% | |
| Vanguard Materials Index Fund ETF Shares(VAW) | 3,728.00 | 2025-08-12 | 2015-03-11 |
K Diario
K por Minuto
|
4,230.00
2024-11-11
|
1,682.69
2015-03-11
|
0.0M
2019-07-11
|
0.0M
2016-07-25
|
+18.47%
2020-04-07
|
-12.77%
2022-08-19
|
+9.56%
2024-07
|
-11.58%
2018-12
|
422 | 50.2% | 47.4% | |
| Vanguard Industrials Index Fund ETF Shares(VIS) | 5,362.00 | 2025-09-09 | 2015-05-15 |
K Diario
K por Minuto
|
5,720.67
2024-11-27
|
1,192.64
2024-07-31
|
0.1M
2016-10-20
|
0.0M
2022-02-03
|
+279.62%
2024-07-31
|
-74.15%
2024-07-30
|
+10.20%
2016-11
|
-71.73%
2024-07
|
422 | 51.9% | 44.1% | |
| VanEck Steel ETF(SLX) | 1,251.00 | 2025-08-11 | 2015-03-13 |
K Diario
K por Minuto
|
1,285.00
2021-07-08
|
291.00
2016-01-13
|
0.0M
2017-07-05
|
0.0M
2022-02-04
|
+106.68%
2021-05-17
|
-32.86%
2015-04-28
|
+10.71%
2016-11
|
-7.84%
2018-06
|
53 | 45.3% | 50.9% | |
| VanEck Pharmaceutical ETF(PPH) | 1,910.97 | 2025-03-03 | 2016-11-10 |
K Diario
K por Minuto
|
1,910.97
2025-03-03
|
1,047.85
2016-12-06
|
0.0M
2023-01-26
|
0.0M
2022-11-15
|
+28.88%
2020-07-24
|
-8.73%
2023-10-27
|
+7.59%
2023-09
|
-4.31%
2023-02
|
77 | 41.6% | 51.9% | |
| VanEck Oil Services ETF(OIH) | 4,643.00 | 2025-07-10 | 2015-01-07 |
K Diario
K por Minuto
|
11,719.00
2018-05-22
|
384.35
2017-08-21
|
0.2M
2015-07-07
|
0.0M
2020-04-14
|
+1,947.33%
2018-03-21
|
-39.40%
2020-03-19
|
+1,904.56%
2018-03
|
-36.47%
2020-03
|
501 | 48.7% | 47.7% | |
| SPDR® S&P Metals and Mining ETF(XME) | 1,576.35 | 2025-09-09 | 2015-01-07 |
K Diario
K por Minuto
|
1,460.00
2025-07-23
|
269.32
2015-11-19
|
0.9M
2017-06-19
|
0.0M
2016-08-17
|
+27.99%
2016-03-14
|
-25.90%
2015-06-03
|
+20.77%
2020-04
|
-15.11%
2022-06
|
714 | 51.0% | 46.5% | |
| PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund(CORP) | 1,810.50 | 2025-09-18 | 2016-07-08 |
K Diario
K por Minuto
|
2,668.33
2020-08-04
|
1,549.30
2023-08-28
|
0.3M
2020-08-04
|
0.0M
2023-06-01
|
+26.80%
2020-05-14
|
-9.48%
2022-10-31
|
+3.54%
2023-10
|
-6.71%
2022-03
|
167 | 43.7% | 53.3% | |
| PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund(STPZ) | 1,012.81 | 2025-09-08 | 2016-06-09 |
K Diario
K por Minuto
|
1,316.50
2020-04-24
|
858.78
2024-01-08
|
0.3M
2021-10-08
|
0.0M
2023-06-26
|
+33.82%
2020-04-24
|
-10.03%
2020-07-30
|
+6.14%
2021-11
|
-6.10%
2018-07
|
233 | 43.8% | 54.9% | |
| iShares U.S. Utilities ETF(IDU) | 2,041.21 | 2025-08-22 | 2015-01-08 |
K Diario
K por Minuto
|
2,105.00
2025-01-21
|
858.50
2015-07-16
|
0.3M
2016-04-18
|
0.0M
2016-10-19
|
+19.64%
2024-07-16
|
-14.13%
2022-10-19
|
+5.43%
2020-01
|
-4.83%
2023-07
|
100 | 48.0% | 47.0% | |
| iShares U.S. Regional Banks ETF(IAT) | 1,010.89 | 2025-08-27 | 2015-01-20 |
K Diario
K por Minuto
|
1,388.00
2022-01-07
|
465.26
2015-01-20
|
0.9M
2016-02-10
|
0.0M
2022-07-08
|
+61.54%
2021-02-25
|
-31.07%
2023-03-14
|
+28.01%
2016-11
|
-19.19%
2018-12
|
399 | 50.9% | 46.9% | |
| iShares U.S. Industrials ETF(IYJ) | 2,690.00 | 2025-07-09 | 2015-01-06 |
K Diario
K por Minuto
|
2,775.25
2025-03-04
|
761.45
2015-01-20
|
0.1M
2015-01-23
|
0.0M
2021-12-02
|
+34.13%
2025-03-04
|
-14.48%
2020-03-12
|
+18.04%
2016-11
|
-6.25%
2017-03
|
289 | 54.7% | 42.2% | |
| iShares US Consumer Staples ETF(IYK) | 1,400.00 | 2025-05-09 | 2015-01-13 |
K Diario
K por Minuto
|
1,461.59
2024-09-03
|
501.83
2015-01-14
|
0.1M
2016-02-05
|
0.0M
2017-02-20
|
+13.40%
2020-08-28
|
-10.71%
2023-07-19
|
+6.87%
2016-05
|
-4.54%
2017-03
|
189 | 54.5% | 39.7% | |
| iShares TIPS Bond ETF(TIP) | 2,038.52 | 2025-09-26 | 2015-01-16 |
K Diario
K por Minuto
|
3,071.99
2020-04-27
|
1,680.00
2015-01-16
|
0.1M
2016-09-19
|
0.0M
2024-07-16
|
+7.13%
2023-03-08
|
-5.47%
2017-06-06
|
+20.88%
2020-03
|
-7.84%
2020-05
|
1269 | 46.7% | 50.4% | |
| iShares Russell 2000 Value ETF(IWN) | 3,040.00 | 2025-07-16 | 2015-01-02 |
K Diario
K por Minuto
|
3,684.00
2024-12-09
|
1,440.00
2015-02-12
|
0.0M
2016-12-27
|
0.0M
2015-02-12
|
+19.28%
2021-03-08
|
-10.56%
2025-04-10
|
+17.72%
2020-04
|
-14.01%
2018-12
|
582 | 50.7% | 46.4% | |
| iShares International Treasury Bond ETF(IGOV) | 794.00 | 2025-09-02 | 2015-09-03 |
K Diario
K por Minuto
|
1,979.00
2016-09-27
|
637.00
2023-09-13
|
0.1M
2019-08-30
|
0.0M
2017-03-10
|
+26.02%
2020-03-31
|
-49.77%
2017-07-28
|
+12.29%
2024-08
|
-9.25%
2022-08
|
532 | 43.0% | 52.3% | |
| iShares Global Financials ETF(IXG) | 2,142.91 | 2025-09-10 | 2015-01-29 |
K Diario
K por Minuto
|
2,160.00
2025-08-29
|
805.20
2015-01-29
|
0.2M
2021-07-29
|
0.0M
2024-03-21
|
+17.11%
2024-06-11
|
-9.86%
2018-07-27
|
+18.12%
2016-11
|
-8.40%
2016-06
|
328 | 52.7% | 45.4% | |
| iShares € Govt Bond 1-3yr UCITS ETF EUR Dist(IBGS) | 3,045.04 | 2025-09-25 | 2015-01-15 |
K Diario
K por Minuto
|
3,936.18
2020-03-23
|
2,340.20
2015-04-13
|
0.3M
2018-05-11
|
0.0M
2020-02-25
|
+13.95%
2016-01-21
|
-9.96%
2022-03-11
|
+18.42%
2020-03
|
-5.38%
2017-07
|
421 | 50.8% | 47.0% | |
| iShares J.P. Morgan EM Local Currency Bond ETF(LEMB) | 764.00 | 2025-09-17 | 2015-06-18 |
K Diario
K por Minuto
|
948.90
2018-01-04
|
607.88
2024-04-26
|
0.3M
2023-02-03
|
0.0M
2019-03-01
|
+13.93%
2024-07-16
|
-10.50%
2022-02-23
|
+6.75%
2020-04
|
-6.80%
2018-12
|
322 | 49.7% | 46.0% | |
| iShares MSCI USA Value Factor ETF(VLUE) | 2,230.00 | 2025-09-04 | 2016-05-13 |
K Diario
K por Minuto
|
2,343.55
2022-01-13
|
1,097.98
2016-05-13
|
1.8M
2017-01-10
|
0.0M
2017-03-28
|
+13.98%
2016-11-04
|
-9.48%
2024-11-29
|
+16.71%
2016-11
|
-11.08%
2022-09
|
780 | 49.9% | 47.9% | |
| iShares MSCI Global Min Vol Factor ETF(ACWV) | 2,182.39 | 2025-09-26 | 2015-01-21 |
K Diario
K por Minuto
|
2,331.00
2025-05-23
|
1,040.00
2015-01-21
|
0.3M
2023-07-21
|
0.0M
2016-11-14
|
+13.37%
2020-04-06
|
-10.24%
2022-08-09
|
+7.32%
2018-08
|
-10.81%
2018-12
|
467 | 50.5% | 46.7% | |
| iShares MSCI EAFE Min Vol Factor ETF(EFAV) | 1,620.00 | 2025-05-23 | 2015-02-12 |
K Diario
K por Minuto
|
1,620.00
2025-05-23
|
972.55
2015-02-13
|
0.2M
2016-05-13
|
0.0M
2021-11-16
|
+32.73%
2025-04-10
|
-10.82%
2024-02-16
|
+5.99%
2016-11
|
-9.28%
2018-12
|
222 | 47.3% | 48.6% | |
| iShares Core Dividend Growth ETF(DGRO) | 1,243.00 | 2025-09-23 | 2016-06-22 |
K Diario
K por Minuto
|
1,360.00
2025-03-03
|
504.00
2016-06-22
|
0.2M
2018-11-07
|
0.0M
2024-07-16
|
+24.18%
2017-01-25
|
-10.89%
2025-04-07
|
+8.31%
2020-04
|
-8.71%
2022-09
|
390 | 54.4% | 37.9% | |
| Invesco CurrencyShares® British Pound Sterling Trust(FXB) | 2,482.93 | 2025-06-16 | 2016-02-19 |
K Diario
K por Minuto
|
2,920.00
2020-04-02
|
1,991.53
2024-04-09
|
0.0M
2017-05-22
|
0.0M
2020-03-11
|
+12.05%
2020-03-11
|
-6.52%
2022-09-22
|
+14.53%
2020-03
|
-8.82%
2016-06
|
220 | 45.9% | 49.1% | |
| First Trust Value Line® Dividend Index Fund(FVD) | 854.00 | 2025-08-04 | 2016-01-22 |
K Diario
K por Minuto
|
915.00
2025-02-10
|
424.50
2016-01-22
|
1.1M
2017-07-21
|
0.0M
2016-08-19
|
+14.09%
2025-02-10
|
-8.11%
2021-10-01
|
+12.93%
2021-10
|
-7.00%
2017-03
|
697 | 53.7% | 45.1% | |
| First Trust Morningstar Dividend Leaders Index Fund(FDL) | 797.00 | 2025-07-01 | 2015-01-13 |
K Diario
K por Minuto
|
871.00
2025-03-24
|
350.33
2015-03-27
|
0.4M
2016-03-02
|
0.0M
2022-04-18
|
+22.22%
2016-02-12
|
-10.96%
2022-08-11
|
+10.87%
2016-11
|
-7.04%
2022-06
|
326 | 51.2% | 46.9% | |
| Direxion Daily Junior Gold Miners Index Bull 2X Shares(JNUG) | 2,825.00 | 2025-09-26 | 2017-08-25 |
K Diario
K por Minuto
|
20,300.00
2019-08-07
|
379.00
2024-02-28
|
0.0M
2020-04-28
|
0.0M
2018-05-18
|
+783.37%
2018-12-06
|
-62.74%
2020-03-13
|
+1,198.89%
2018-12
|
-90.46%
2020-03
|
1792 | 49.4% | 49.1% | |
| iShares $ High Yield Corp Bond UCITS MXN Hedged (A (IHYMXXN)(IHYMXXN) | 972.61 | 2025-09-25 | 2019-02-25 |
K Diario
K por Minuto
|
974.00
2025-09-11
|
481.00
2020-03-25
|
2.2M
2022-02-24
|
0.0M
2019-10-30
|
+7.01%
2020-04-06
|
-7.40%
2020-03-25
|
+6.49%
2020-04
|
-13.43%
2020-03
|
797 | 53.2% | 43.2% | |
| iShares Core MSCI Europe UCITS ETF EUR (Acc)(EUNK) | 1,903.99 | 2025-09-24 | 2018-01-16 |
K Diario
K por Minuto
|
1,931.31
2025-03-05
|
952.70
2020-03-17
|
0.4M
2021-03-29
|
0.0M
2021-02-08
|
+23.09%
2020-04-07
|
-7.77%
2020-03-13
|
+7.09%
2024-05
|
-14.57%
2020-03
|
767 | 52.3% | 47.1% | |
| iShares S&P 500 Energy Sector UCITS ETF USD (Acc)(QDVF) | 168.26 | 2025-09-23 | 2018-04-26 |
K Diario
K por Minuto
|
194.48
2024-12-05
|
57.40
2020-11-09
|
3.9M
2021-03-29
|
0.0M
2023-10-20
|
+15.17%
2025-05-07
|
-21.67%
2020-03-09
|
+20.96%
2020-11
|
-14.12%
2022-06
|
357 | 55.5% | 40.6% | |
| Invesco S&P 500® Quality ETF(SPHQ) | 1,334.00 | 2025-09-25 | 2015-01-02 |
K Diario
K por Minuto
|
1,369.10
2025-01-08
|
154.00
2015-01-02
|
0.2M
2024-08-29
|
0.0M
2021-08-11
|
+192.60%
2016-01-04
|
-19.84%
2022-09-07
|
+193.44%
2016-05
|
-2.60%
2017-11
|
377 | 7.7% | 2.4% | |