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 | ||||||
| WisdomTree Brent Crude Oil(BRNT) | 918.00 | 2025-08-20 | 2021-06-16 |
K Diario
K por Minuto
|
1,118.02
2025-01-10
|
593.61
2021-08-04
|
0.0M
2023-10-09
|
-
2025-03-19
|
+43.04%
2022-03-29
|
-14.04%
2022-12-09
|
+5.67%
2022-10
|
-10.03%
2023-11
|
57 | 49.1% | 45.6% | |
| iShares Global Industrials ETF(EXI) | 3,070.00 | 2025-07-09 | 2015-12-18 |
K Diario
K por Minuto
|
3,070.00
2025-07-09
|
1,135.65
2015-12-18
|
0.0M
2019-02-15
|
0.0M
2015-12-18
|
+37.36%
2016-11-23
|
-8.61%
2017-03-21
|
+0.50%
2021-07
|
-4.39%
2022-01
|
40 | 47.5% | 45.0% | |
| Franklin FTSE Taiwan ETF(FLTW) | 912.99 | 2025-03-14 | 2022-12-06 |
K Diario
K por Minuto
|
995.10
2024-11-01
|
638.00
2022-12-29
|
0.5M
2023-03-15
|
0.0M
2022-12-06
|
+34.51%
2024-06-12
|
-9.38%
2022-12-13
|
+1.14%
2024-09
|
-8.07%
2022-12
|
19 | 47.4% | 36.8% | |
| Franklin U.S. Equity Index ETF(USPX) | 1,069.91 | 2025-09-23 | 2022-10-25 |
K Diario
K por Minuto
|
1,095.17
2025-02-19
|
652.48
2023-09-21
|
0.4M
2023-07-13
|
0.0M
2023-07-24
|
+8.37%
2024-06-12
|
-7.79%
2025-04-08
|
+8.53%
2024-08
|
-2.44%
2023-08
|
136 | 57.4% | 39.7% | |
| Franklin U.S. Low Volatility High Dividend Index ETF(LVHD) | 770.00 | 2025-07-28 | 2017-11-09 |
K Diario
K por Minuto
|
831.00
2025-04-01
|
585.50
2024-04-10
|
0.2M
2022-11-08
|
0.0M
2023-04-26
|
+30.65%
2022-09-12
|
-6.99%
2025-04-24
|
+5.35%
2024-08
|
-9.56%
2022-09
|
216 | 13.4% | 17.1% | |
| Franklin FTSE Brazil ETF(FLBR) | 336.12 | 2025-06-30 | 2021-01-20 |
K Diario
K por Minuto
|
497.85
2021-06-11
|
271.00
2023-03-23
|
0.4M
2023-12-06
|
0.0M
2023-04-13
|
+27.44%
2022-04-01
|
-28.47%
2022-11-17
|
+7.47%
2023-01
|
-12.51%
2023-08
|
157 | 49.0% | 48.4% | |
| Franklin FTSE India ETF(FLIN) | 708.02 | 2025-09-04 | 2021-06-04 |
K Diario
K por Minuto
|
815.00
2024-09-11
|
562.00
2023-11-13
|
0.2M
2024-05-15
|
0.0M
2025-03-12
|
+8.39%
2024-08-15
|
-8.05%
2025-02-11
|
+8.53%
2024-06
|
-2.62%
2024-05
|
25 | 56.0% | 36.0% | |
| Franklin FTSE Mexico ETF(FLMX) | 599.19 | 2025-09-24 | 2019-05-28 |
K Diario
K por Minuto
|
578.85
2025-05-19
|
332.00
2020-04-01
|
0.6M
2025-06-20
|
0.0M
2023-04-26
|
+55.61%
2022-01-12
|
-24.42%
2020-04-01
|
+10.61%
2023-01
|
-7.58%
2023-06
|
116 | 55.2% | 39.7% | |
| JPM Global High Yield Corporate Bond Multi-Factor (JHYMN)(JHYMN) | 14,864.00 | 2025-09-22 | 2021-12-09 |
K Diario
K por Minuto
|
13,728.25
2025-02-28
|
9,940.40
2022-03-03
|
0.0M
2022-03-03
|
0.0M
2024-12-19
|
+15.99%
2024-06-13
|
-1.94%
2022-03-03
|
+0.09%
2021-12
|
0.09%
2021-12
|
9 | 66.7% | 11.1% | |
| iShares MSCI China A ETF(CNYA) | 606.03 | 2025-09-04 | 2020-07-08 |
K Diario
K por Minuto
|
870.89
2022-01-20
|
414.49
2024-01-10
|
0.0M
2023-07-26
|
0.0M
2025-07-11
|
+8.87%
2024-05-20
|
-26.00%
2023-07-26
|
+-3.47%
2022-01
|
-3.47%
2022-01
|
18 | 33.3% | 50.0% | |
| iShares 0-5 Year TIPS Bond ETF(STIP) | 1,929.00 | 2025-08-21 | 2017-03-08 |
K Diario
K por Minuto
|
2,495.00
2020-03-24
|
1,625.00
2023-07-19
|
0.1M
2022-11-01
|
0.0M
2017-06-27
|
+21.45%
2020-03-23
|
-10.20%
2025-06-10
|
+19.44%
2020-03
|
-4.44%
2022-08
|
379 | 47.8% | 49.3% | |
| First Trust NASDAQ® Clean Edge® Green Energy Index Fund(QCLN) | 765.00 | 2025-09-24 | 2016-04-21 |
K Diario
K por Minuto
|
1,801.99
2021-02-16
|
265.33
2016-04-21
|
0.1M
2022-10-11
|
0.0M
2020-10-09
|
+23.19%
2018-01-03
|
-14.82%
2025-04-23
|
+22.39%
2020-04
|
-19.26%
2022-04
|
980 | 43.1% | 41.5% | |
| iShares Diversified Commodity Swap UCITS ETF(SXRS) | 139.00 | 2025-09-25 | 2019-06-12 |
K Diario
K por Minuto
|
167.13
2022-06-06
|
89.19
2020-02-19
|
4.6M
2019-06-13
|
0.0M
2024-08-02
|
+12.71%
2024-06-12
|
-8.98%
2025-06-12
|
+5.63%
2023-10
|
-6.13%
2022-09
|
256 | 50.8% | 46.5% | |
| Global X SuperDividend™(SDIV) | 441.50 | 2025-09-26 | 2019-06-20 |
K Diario
K por Minuto
|
995.10
2019-09-20
|
350.00
2024-04-10
|
0.1M
2021-12-16
|
0.0M
2022-05-11
|
+11.20%
2020-04-28
|
-25.69%
2020-03-26
|
+14.46%
2024-08
|
-12.50%
2022-09
|
546 | 41.9% | 39.9% | |
| Invesco US Treasury Bond 3-7 Year UCITS ETF USD Acc(TR7A) | 804.69 | 2025-09-26 | 2024-07-12 |
K Diario
K por Minuto
|
886.35
2025-04-08
|
671.45
2024-07-12
|
1.1M
2024-08-07
|
-
2025-01-02
|
+7.51%
2024-07-12
|
-2.55%
2025-03-06
|
+14.24%
2024-07
|
0.25%
2024-12
|
288 | 49.7% | 49.0% | |
| Invesco US Treasury Bond 7-10 Year UCITS ETF USD Acc(TRXA) | 803.59 | 2025-09-26 | 2024-07-12 |
K Diario
K por Minuto
|
886.87
2025-04-07
|
723.57
2024-07-15
|
0.0M
2025-08-27
|
-
2025-01-02
|
+3.46%
2025-04-07
|
-9.02%
2025-09-05
|
+8.75%
2024-08
|
-1.05%
2024-12
|
288 | 50.7% | 47.9% | |
| Invesco US Treasury Bond 1-3 Year UCITS ETF USD Acc(TR3X) | 798.01 | 2025-09-26 | 2024-07-12 |
K Diario
K por Minuto
|
882.01
2025-04-10
|
719.51
2024-07-15
|
-
2025-01-02
|
-
2025-01-02
|
+2.80%
2025-04-07
|
-2.30%
2025-03-06
|
+7.90%
2024-08
|
0.79%
2024-09
|
288 | 51.7% | 46.9% | |
| Vanguard Russell 2000 Index Fund ETF Shares(VTWO) | 1,802.13 | 2025-09-23 | 2015-02-24 |
K Diario
K por Minuto
|
1,980.00
2024-11-22
|
737.57
2015-02-24
|
0.0M
2016-10-28
|
0.0M
2024-01-12
|
+17.76%
2018-05-25
|
-12.50%
2022-08-09
|
+9.62%
2024-07
|
-13.44%
2022-01
|
411 | 18.0% | 15.8% | |
| iShares U.S. Equity Factor ETF(LRGF) | 1,189.54 | 2025-05-13 | 2017-04-18 |
K Diario
K por Minuto
|
1,189.54
2025-05-13
|
515.92
2017-04-18
|
1.2M
2018-06-04
|
0.0M
2022-05-09
|
+15.56%
2017-04-20
|
-13.02%
2022-08-15
|
+9.47%
2020-04
|
-10.75%
2020-03
|
197 | 47.2% | 35.0% | |
| WisdomTree Copper(COPA) | 775.27 | 2025-09-26 | 2024-07-12 |
K Diario
K por Minuto
|
962.29
2025-07-24
|
674.52
2024-07-23
|
-
2025-01-02
|
-
2025-01-02
|
+8.16%
2025-07-10
|
-21.47%
2025-08-01
|
+9.52%
2024-09
|
-5.17%
2024-07
|
264 | 51.9% | 47.0% | |
| Amundi Russell 1000 Growth UCITS ETF Acc(MWOWGBP) | 9,081.74 | 2025-09-26 | 2024-07-09 |
K Diario
K por Minuto
|
10,289.84
2024-11-27
|
8,088.52
2024-08-12
|
0.0M
2025-05-06
|
-
2025-01-02
|
+8.27%
2025-04-30
|
-7.46%
2025-04-29
|
+9.04%
2024-08
|
-3.12%
2024-07
|
249 | 48.6% | 50.2% | |
| iShares Russell 1000 Growth UCITS ETF USD Acc(R1GR) | 791.77 | 2025-09-15 | 2023-10-09 |
K Diario
K por Minuto
|
788.48
2025-07-31
|
452.25
2023-10-09
|
0.0M
2025-04-01
|
0.0M
2025-08-08
|
+52.48%
2025-04-01
|
-2.79%
2025-08-08
|
-
-
|
-
-
|
6 | 33.3% | 16.7% | |
| Vanguard Communication Services Index Fund ETF Shares(VOX) | 3,530.10 | 2025-09-19 | 2015-07-30 |
K Diario
K por Minuto
|
3,444.71
2025-02-04
|
1,356.40
2015-09-25
|
0.1M
2021-11-30
|
0.0M
2019-01-17
|
+17.81%
2016-10-10
|
-20.30%
2017-07-13
|
+16.69%
2020-04
|
-11.49%
2018-12
|
757 | 51.9% | 45.0% | |
| Vanguard High Dividend Yield Index Fund ETF Shares(VYM) | 2,581.01 | 2025-09-26 | 2015-01-07 |
K Diario
K por Minuto
|
2,799.73
2024-11-28
|
988.20
2015-01-27
|
0.3M
2023-12-11
|
0.0M
2024-07-31
|
+13.48%
2016-09-12
|
-10.87%
2020-03-03
|
+12.64%
2020-04
|
-11.82%
2018-12
|
1162 | 48.1% | 44.4% | |
| Vanguard Financials Index Fund ETF Shares(VFH) | 2,410.03 | 2025-08-21 | 2015-03-24 |
K Diario
K por Minuto
|
2,584.09
2025-02-19
|
734.66
2015-04-06
|
0.4M
2018-05-14
|
0.0M
2021-03-11
|
+10.67%
2024-06-12
|
-12.68%
2020-03-03
|
+22.19%
2016-11
|
-12.31%
2018-12
|
831 | 50.9% | 46.9% | |
| Vanguard Energy Index Fund ETF Shares(VDE) | 2,310.25 | 2025-09-24 | 2015-01-13 |
K Diario
K por Minuto
|
2,736.09
2025-01-22
|
798.75
2020-03-18
|
0.7M
2025-01-21
|
0.0M
2020-10-09
|
+132.68%
2024-07-30
|
-57.81%
2024-07-26
|
+29.04%
2020-11
|
-54.58%
2024-07
|
626 | 47.4% | 47.0% | |
| Vanguard Emerging Markets Government Bond Index Fund ETF Shares(VWOB) | 1,230.33 | 2025-08-22 | 2016-02-22 |
K Diario
K por Minuto
|
1,780.27
2020-07-21
|
1,038.32
2023-08-17
|
0.1M
2022-04-08
|
0.0M
2019-06-14
|
+12.58%
2024-09-09
|
-11.09%
2022-02-01
|
+5.97%
2016-05
|
-5.38%
2020-09
|
416 | 47.1% | 49.3% | |
| Invesco AI and Next Gen Software ETF(IGPT) | 987.77 | 2025-09-26 | 2024-03-07 |
K Diario
K por Minuto
|
1,011.37
2025-01-23
|
703.45
2024-04-22
|
0.0M
2025-05-12
|
-
2025-01-02
|
+8.13%
2025-04-10
|
-9.22%
2025-04-04
|
+14.53%
2024-06
|
-5.37%
2024-04
|
344 | 55.2% | 43.6% | |
| Invesco NASDAQ Internet ETF(PNQI) | 1,030.19 | 2025-09-26 | 2024-03-07 |
K Diario
K por Minuto
|
1,043.75
2025-02-14
|
649.93
2024-04-22
|
-
2025-01-02
|
-
2025-01-02
|
+7.07%
2025-04-10
|
-8.33%
2025-04-04
|
+14.83%
2024-06
|
-1.22%
2024-04
|
344 | 54.1% | 44.8% | |
| UBS MSCI EM SF UCITS ETF USD acc(EGUSAS) | 1,078.12 | 2025-04-03 | 2018-01-19 |
K Diario
K por Minuto
|
1,078.12
2025-04-03
|
971.13
2018-01-19
|
0.0M
2025-04-03
|
0.0M
2025-04-03
|
+0.00%
2025-04-03
|
0.00%
2025-04-03
|
+0.00%
2018-01
|
0.00%
2018-01
|
101 | 0.0% | 0.0% | |
| Invesco China Technology ETF(CQQQ) | 1,080.00 | 2025-09-26 | 2024-01-10 |
K Diario
K por Minuto
|
1,017.49
2025-02-21
|
490.70
2024-02-01
|
0.1M
2024-01-10
|
-
2025-01-02
|
+13.72%
2024-09-30
|
-10.23%
2024-01-26
|
+24.20%
2024-09
|
-6.64%
2024-10
|
376 | 46.0% | 52.4% | |
| Global X SuperDividend™ U.S. ETF(DIV) | 324.50 | 2025-09-08 | 2019-06-20 |
K Diario
K por Minuto
|
457.00
2019-09-17
|
275.00
2023-10-31
|
0.0M
2023-01-24
|
0.0M
2024-06-19
|
+17.44%
2021-06-10
|
-21.28%
2020-03-13
|
+10.67%
2024-07
|
-5.26%
2023-01
|
44 | 36.4% | 47.7% | |
| iShares Asia 50 ETF(AIA) | 1,628.00 | 2025-09-10 | 2017-11-17 |
K Diario
K por Minuto
|
2,089.03
2021-02-18
|
937.55
2024-02-01
|
2.1M
2023-10-03
|
0.0M
2022-02-03
|
+13.98%
2025-05-15
|
-15.20%
2018-07-06
|
+9.85%
2020-03
|
-11.90%
2023-02
|
235 | 46.4% | 43.8% | |
| Invesco Semiconductors ETF(PSI) | 1,274.78 | 2025-09-26 | 2024-03-07 |
K Diario
K por Minuto
|
1,334.67
2025-01-23
|
810.87
2025-04-22
|
0.0M
2024-12-05
|
-
2025-01-02
|
+13.89%
2025-04-10
|
-14.14%
2025-04-04
|
+13.90%
2024-06
|
-7.69%
2024-07
|
344 | 53.8% | 45.1% | |
| Invesco Russell 1000 Dynamic Multifactor ETF(OMFL) | 1,102.50 | 2025-09-26 | 2023-07-31 |
K Diario
K por Minuto
|
1,177.74
2025-02-11
|
781.03
2023-10-30
|
0.2M
2025-01-31
|
-
2025-01-02
|
+8.40%
2025-04-10
|
-5.64%
2025-04-04
|
+9.01%
2024-08
|
-2.69%
2024-07
|
525 | 50.7% | 48.6% | |
| iShares $ Treasury Bond 20 yr UCITS MXN Hedged (Ac (DTMXXN)(DTMXXN) | 4,282.80 | 2025-09-12 | 2021-10-01 |
K Diario
K por Minuto
|
4,805.38
2021-10-01
|
3,450.20
2023-11-06
|
0.5M
2023-12-28
|
0.0M
2025-03-19
|
+11.49%
2023-12-28
|
-18.00%
2023-05-09
|
+4.77%
2023-11
|
2.09%
2024-09
|
28 | 57.1% | 39.3% | |
| Invesco PHLX Semiconductor ETF(SOXQ) | 912.51 | 2025-09-26 | 2024-03-07 |
K Diario
K por Minuto
|
884.44
2025-01-23
|
581.10
2025-04-22
|
0.0M
2024-04-05
|
-
2025-01-02
|
+13.00%
2025-04-10
|
-12.56%
2025-04-04
|
+14.48%
2024-06
|
-4.73%
2024-07
|
343 | 54.5% | 44.0% | |
| Invesco Next Gen Connectivity ETF(KNCT) | 2,320.70 | 2025-09-26 | 2024-03-07 |
K Diario
K por Minuto
|
2,293.26
2025-02-20
|
1,502.31
2024-04-23
|
-
2025-01-02
|
-
2025-01-02
|
+5.06%
2025-04-10
|
-6.99%
2025-04-04
|
+14.31%
2024-06
|
-2.22%
2024-04
|
314 | 52.5% | 46.8% | |
| iShares iBonds Dec 2026 Term Corporate ETF(IBDR) | 451.44 | 2025-08-13 | 2020-05-20 |
K Diario
K por Minuto
|
603.25
2020-05-20
|
398.25
2024-05-10
|
0.2M
2024-02-06
|
0.0M
2020-05-20
|
+9.70%
2024-06-27
|
-16.51%
2023-02-14
|
-
-
|
-
-
|
12 | 41.7% | 41.7% | |
| Invesco KBW Bank ETF(KBWB) | 1,447.07 | 2025-09-26 | 2023-09-20 |
K Diario
K por Minuto
|
1,549.50
2025-02-13
|
664.08
2023-10-30
|
0.0M
2024-12-11
|
-
2025-01-02
|
+10.87%
2024-11-07
|
-7.53%
2025-04-03
|
+15.78%
2024-11
|
-7.15%
2024-12
|
459 | 55.6% | 44.0% | |
| Invesco Short Term Treasury ETF(TBLL) | 1,947.31 | 2025-09-26 | 2023-09-20 |
K Diario
K por Minuto
|
2,201.32
2025-03-05
|
1,724.72
2024-04-09
|
0.2M
2024-08-05
|
-
2025-01-02
|
+4.20%
2024-06-10
|
-2.83%
2023-11-03
|
+7.92%
2024-06
|
-4.72%
2023-11
|
488 | 48.4% | 50.8% | |
| Amundi Index Solutions - AMUNDI CAC 40 ESG UCITS ETF DR - EUR (C)(GC40) | 2,944.69 | 2025-05-07 | 2018-10-09 |
K Diario
K por Minuto
|
2,944.69
2025-05-07
|
1,656.04
2018-10-09
|
0.9M
2023-09-21
|
0.0M
2022-05-20
|
+13.63%
2021-07-07
|
-10.95%
2022-03-18
|
+0.87%
2020-07
|
-3.54%
2021-07
|
25 | 64.0% | 32.0% | |
| Invesco CurrencyShares® Canadian Dollar Trust(FXC) | 1,371.13 | 2025-05-28 | 2025-05-28 |
K Diario
K por Minuto
|
1,371.13
2025-05-28
|
1,371.13
2025-05-28
|
0.0M
2025-05-28
|
0.0M
2025-05-28
|
+0.00%
2025-05-28
|
0.00%
2025-05-28
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| Global X SuperDividend® REIT ETF(SRET) | 400.00 | 2025-09-08 | 2025-05-30 |
K Diario
K por Minuto
|
418.00
2025-05-30
|
418.00
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% | |
| U.S. Global Jets ETF(JETS) | 480.59 | 2025-08-19 | 2025-05-28 |
K Diario
K por Minuto
|
437.00
2025-05-28
|
437.00
2025-05-28
|
0.0M
2025-05-28
|
0.0M
2025-05-28
|
+0.00%
2025-05-28
|
0.00%
2025-05-28
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| Direxion Daily Real Estate Bull 3X Shares(DRN) | 176.00 | 2025-09-25 | 2025-05-28 |
K Diario
K por Minuto
|
179.10
2025-05-28
|
179.10
2025-05-28
|
0.0M
2025-05-28
|
0.0M
2025-05-28
|
+0.00%
2025-05-28
|
0.00%
2025-05-28
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| HAN-GINS Tech Megatrend Equal Weight UCITS ETF - Accumulating(ITEK) | 282.36 | 2025-05-23 | 2025-05-23 |
K Diario
K por Minuto
|
282.36
2025-05-23
|
282.36
2025-05-23
|
0.0M
2025-05-23
|
0.0M
2025-05-23
|
+0.00%
2025-05-23
|
0.00%
2025-05-23
|
-
-
|
-
-
|
1 | 0.0% | 0.0% | |
| SPDR S&P US Con St Select Sector UCITS ETF Acc(ZPDS) | 817.20 | 2025-08-14 | 2025-05-21 |
K Diario
K por Minuto
|
845.00
2025-05-21
|
796.72
2025-07-10
|
0.0M
2025-05-21
|
0.0M
2025-07-10
|
+0.00%
2025-05-21
|
0.00%
2025-05-21
|
-
-
|
-
-
|
2 | 0.0% | 0.0% | |
| Global X U.S. Electrification ETF(ZAP) | 535.20 | 2025-09-26 | 2025-05-28 |
K Diario
K por Minuto
|
537.00
2025-08-01
|
500.00
2025-07-07
|
0.0M
2025-07-17
|
0.0M
2025-08-01
|
+2.58%
2025-07-23
|
-1.61%
2025-08-29
|
-
-
|
-
-
|
16 | 37.5% | 43.8% | |
| WisdomTree U.S. Multifactor Fund(USMF) | 953.06 | 2025-07-09 | 2025-05-22 |
K Diario
K por Minuto
|
974.00
2025-05-22
|
953.06
2025-07-09
|
0.0M
2025-07-09
|
0.0M
2025-05-22
|
+0.00%
2025-05-22
|
0.00%
2025-05-22
|
-
-
|
-
-
|
2 | 0.0% | 0.0% | |