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 | ||||||
| ProShares UltraShort Energy(DUG) | 895.00 | 2025-04-04 | 2015-01-05 |
K Diario
K por Minuto
|
74,000.00
2020-03-19
|
195.50
2024-07-16
|
0.0M
2023-07-26
|
0.0M
2015-02-20
|
+57.45%
2020-03-19
|
-58.52%
2020-12-04
|
+95.28%
2020-03
|
-29.29%
2022-10
|
401 | 48.1% | 47.6% | |
| iShares MSCI Poland UCITS ETF USD (Acc)(IPLD) | 495.43 | 2025-03-07 | 2018-12-28 |
K Diario
K por Minuto
|
495.43
2025-03-07
|
193.82
2022-10-05
|
0.5M
2019-07-18
|
0.0M
2020-05-27
|
+17.28%
2023-06-30
|
-21.61%
2022-07-29
|
+8.65%
2022-10
|
-7.77%
2022-08
|
47 | 51.1% | 44.7% | |
| iShares FTSE MIB UCITS ETF EUR (Acc)(CMB1) | 3,927.31 | 2025-03-07 | 2021-07-16 |
K Diario
K por Minuto
|
3,927.31
2025-03-07
|
2,120.66
2022-05-23
|
0.1M
2022-01-14
|
0.0M
2024-12-10
|
+23.67%
2024-08-15
|
-14.06%
2022-04-20
|
-
-
|
-
-
|
17 | 64.7% | 29.4% | |
| iShares MSCI South Africa UCITS ETF USD (Acc)(IBC4) | 766.62 | 2025-03-07 | 2019-01-30 |
K Diario
K por Minuto
|
770.93
2022-03-09
|
485.83
2024-01-22
|
0.3M
2019-03-21
|
0.0M
2021-03-04
|
+43.71%
2025-01-23
|
-15.74%
2020-05-27
|
+2.91%
2021-02
|
-3.25%
2020-11
|
57 | 49.1% | 49.1% | |
| iShares MSCI Global Gold Miners ETF(RING) | 1,219.00 | 2025-09-26 | 2016-05-31 |
K Diario
K por Minuto
|
1,065.89
2025-09-05
|
263.68
2018-09-11
|
2.5M
2018-05-14
|
0.0M
2022-06-14
|
+40.69%
2020-04-24
|
-23.69%
2022-06-13
|
+18.18%
2016-06
|
-17.31%
2016-08
|
269 | 48.0% | 46.1% | |
| Direxion Daily Gold Miners Index Bear 2X Shares(DUST) | 223.60 | 2025-09-24 | 2017-06-08 |
K Diario
K por Minuto
|
189,250.00
2018-11-13
|
273.00
2025-09-05
|
0.0M
2024-12-31
|
0.0M
2018-01-24
|
+45.56%
2018-07-30
|
-63.81%
2020-03-17
|
+36.44%
2019-09
|
-52.30%
2020-04
|
814 | 44.7% | 49.3% | |
| iShares $ Corp Bond Interest Rate Hedged UCITS ETF USD (Acc)(HLQD) | 131.00 | 2025-07-31 | 2018-10-17 |
K Diario
K por Minuto
|
146.87
2025-01-14
|
93.44
2019-01-16
|
16.7M
2020-12-03
|
0.0M
2020-07-22
|
+7.87%
2020-04-02
|
-7.27%
2022-03-29
|
+6.16%
2024-08
|
-7.14%
2020-05
|
691 | 48.9% | 49.1% | |
| Invesco CurrencyShares® Swiss Franc Trust(FXF) | 2,043.00 | 2025-09-26 | 2018-06-06 |
K Diario
K por Minuto
|
2,380.00
2020-03-23
|
1,707.35
2023-09-13
|
0.0M
2020-12-08
|
0.0M
2021-09-22
|
+27.72%
2020-01-23
|
-8.40%
2020-04-07
|
+5.47%
2018-10
|
-0.89%
2021-06
|
76 | 38.2% | 52.6% | |
| Direxion Daily S&P Biotech Bull 3X Shares(LABU) | 1,595.20 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
1,540.01
2025-09-05
|
875.00
2025-05-14
|
0.0M
2025-07-18
|
0.0M
2025-06-27
|
+11.90%
2025-09-02
|
-19.20%
2025-05-06
|
-
-
|
-
-
|
85 | 49.4% | 45.9% | |
| Global X Autonomous & Electric Vehicles ETF(DRIV) | 512.00 | 2025-09-26 | 2020-01-21 |
K Diario
K por Minuto
|
700.00
2021-11-23
|
289.90
2020-01-21
|
0.0M
2021-08-20
|
0.0M
2023-12-13
|
+19.55%
2020-01-22
|
-10.43%
2023-07-20
|
+16.17%
2023-01
|
-9.78%
2022-09
|
553 | 44.5% | 42.5% | |
| Direxion Daily Regional Banks Bull 3X Shares(DPST) | 2,028.13 | 2025-09-18 | 2023-05-26 |
K Diario
K por Minuto
|
3,450.00
2024-11-25
|
92.69
2023-05-26
|
0.0M
2024-11-06
|
0.0M
2025-01-16
|
+1,107.25%
2023-05-26
|
-30.70%
2023-08-08
|
+73.33%
2024-07
|
-26.55%
2023-08
|
208 | 52.9% | 44.2% | |
| iShares OMX Stockholm Capped UCITS ETF(OMXS) | 183.45 | 2025-03-07 | 2021-06-10 |
K Diario
K por Minuto
|
193.15
2021-11-18
|
107.41
2022-10-13
|
1.7M
2022-01-14
|
0.0M
2022-11-28
|
+42.59%
2024-08-15
|
-17.73%
2022-09-22
|
+12.85%
2022-07
|
-5.60%
2022-04
|
55 | 50.9% | 47.3% | |
| Global X Copper Miners ETF(COPX) | 1,051.00 | 2025-09-26 | 2019-03-28 |
K Diario
K por Minuto
|
958.70
2025-09-03
|
257.00
2020-03-20
|
0.0M
2021-03-23
|
0.0M
2024-07-31
|
+42.92%
2021-02-09
|
-22.56%
2020-03-10
|
+18.80%
2021-02
|
-13.18%
2020-03
|
319 | 50.2% | 44.5% | |
| iShares Electric Vehicles and Driving Technology UCITS ETF USD (Acc)(ECAR) | 169.53 | 2025-09-26 | 2020-03-31 |
K Diario
K por Minuto
|
190.00
2021-11-26
|
86.78
2020-03-31
|
0.1M
2023-05-19
|
-
2025-01-10
|
+22.33%
2020-03-31
|
-8.55%
2025-05-29
|
+12.85%
2023-01
|
-11.11%
2023-10
|
1216 | 45.3% | 45.5% | |
| AXA IM US Treasury 25+ Year UCITS ETF USD Acc(ADLU) | 194.23 | 2025-02-21 | 2025-02-19 |
K Diario
K por Minuto
|
194.23
2025-02-21
|
190.46
2025-02-19
|
0.0M
2025-02-21
|
-
2025-02-19
|
+1.98%
2025-02-21
|
0.00%
2025-02-19
|
-
-
|
-
-
|
2 | 50.0% | 0.0% | |
| Direxion Daily Technology Bull 3X Shares(TECL) | 2,208.21 | 2025-09-26 | 2025-05-05 |
K Diario
K por Minuto
|
2,060.00
2025-08-13
|
1,118.00
2025-05-07
|
0.0M
2025-08-22
|
0.0M
2025-06-19
|
+13.54%
2025-05-12
|
-5.64%
2025-05-20
|
-
-
|
-
-
|
87 | 54.0% | 41.4% | |
| iShares Silver Trust(SLV) | 768.70 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
710.99
2025-09-12
|
220.90
2015-12-02
|
11.3M
2021-09-30
|
0.0M
2015-02-10
|
+9.25%
2020-03-23
|
-12.95%
2020-08-11
|
+31.15%
2020-07
|
-15.97%
2020-09
|
2575 | 49.3% | 48.7% | |
| Global X E-commerce ETF(EBIZ) | 651.60 | 2025-09-23 | 2020-01-21 |
K Diario
K por Minuto
|
800.00
2021-02-16
|
290.00
2022-11-10
|
0.1M
2022-01-28
|
0.0M
2020-10-09
|
+21.67%
2020-04-17
|
-11.24%
2022-03-17
|
+12.65%
2023-01
|
-14.78%
2022-04
|
538 | 44.6% | 44.4% | |
| JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF(BBCB) | 935.18 | 2025-01-27 | 2023-06-07 |
K Diario
K por Minuto
|
935.18
2025-01-27
|
736.49
2024-04-10
|
-
2025-01-23
|
-
2025-01-23
|
+22.14%
2024-10-15
|
-4.16%
2024-04-10
|
+1.84%
2023-11
|
-1.04%
2024-02
|
22 | 54.5% | 40.9% | |
| iShares MSCI New Zealand ETF(ENZL) | 860.00 | 2025-09-08 | 2015-01-23 |
K Diario
K por Minuto
|
1,280.95
2020-11-03
|
533.03
2015-09-02
|
0.2M
2018-09-10
|
0.0M
2015-06-05
|
+14.81%
2020-04-29
|
-18.35%
2022-06-17
|
+10.25%
2015-10
|
-8.47%
2015-06
|
294 | 49.0% | 47.6% | |
| iShares Automation & Robotics UCITS ETF USD (Acc)(RBOT) | 289.86 | 2025-09-26 | 2017-11-30 |
K Diario
K por Minuto
|
315.66
2021-11-29
|
119.00
2018-12-28
|
0.8M
2017-12-27
|
0.0M
2018-08-10
|
+20.00%
2020-03-23
|
-12.44%
2025-04-04
|
+12.66%
2019-01
|
-15.80%
2022-01
|
887 | 45.3% | 43.0% | |
| Defiance Quantum ETF(QTUM) | 1,948.00 | 2025-09-25 | 2022-02-23 |
K Diario
K por Minuto
|
1,830.00
2025-02-13
|
895.00
2023-12-08
|
0.0M
2025-01-22
|
0.0M
2024-09-20
|
+24.22%
2024-07-01
|
-13.36%
2023-12-08
|
+6.02%
2024-09
|
2.42%
2024-10
|
69 | 49.3% | 37.7% | |
| First Trust NASDAQ-100 Equal Weighted Index Fund(QQEW) | 2,579.00 | 2025-09-15 | 2015-01-02 |
K Diario
K por Minuto
|
2,752.00
2025-02-10
|
283.63
2015-01-02
|
0.0M
2025-04-15
|
0.0M
2025-07-25
|
+163.94%
2020-07-06
|
-14.99%
2022-11-09
|
+146.10%
2015-07
|
-8.30%
2022-01
|
204 | 19.1% | 17.6% | |
| Direxion Daily FTSE China Bear 3X Shares(YANG) | 414.40 | 2025-09-25 | 2025-05-05 |
K Diario
K por Minuto
|
773.22
2025-05-07
|
465.20
2025-08-22
|
0.0M
2025-07-14
|
0.0M
2025-06-02
|
+8.69%
2025-08-01
|
-9.79%
2025-06-24
|
-
-
|
-
-
|
71 | 40.8% | 49.3% | |
| WisdomTree Artificial Intelligence UCITS ETF - USD Acc(WTAI) | 1,568.55 | 2025-09-22 | 2020-12-02 |
K Diario
K por Minuto
|
1,474.06
2025-01-22
|
771.97
2022-11-09
|
0.0M
2021-10-06
|
0.0M
2021-12-31
|
+17.30%
2021-01-21
|
-11.44%
2021-03-09
|
+12.01%
2024-08
|
-11.84%
2022-01
|
139 | 53.2% | 45.3% | |
| Invesco NASDAQ 100 ETF(QQQM) | 4,509.44 | 2025-09-26 | 2023-04-13 |
K Diario
K por Minuto
|
4,538.36
2025-02-19
|
2,306.01
2023-04-26
|
0.7M
2023-05-24
|
-
2025-01-09
|
+7.89%
2025-04-09
|
-6.66%
2025-04-03
|
+14.83%
2024-06
|
-3.12%
2024-07
|
602 | 54.8% | 44.0% | |
| iShares S&P 500 Info Technolg Sctr UCITS ETF USD A(QDVE) | 750.00 | 2025-09-26 | 2018-04-03 |
K Diario
K por Minuto
|
736.44
2025-08-14
|
141.05
2018-04-04
|
1.5M
2019-12-30
|
0.0M
2022-10-24
|
+9.31%
2024-05-22
|
-8.70%
2022-06-06
|
+15.19%
2022-07
|
-15.04%
2018-12
|
1206 | 52.5% | 43.7% | |
| iShares US Aggregate Bond UCITS ETF USD (Acc)(IUAA) | 105.13 | 2025-09-25 | 2017-05-05 |
K Diario
K por Minuto
|
149.00
2020-04-24
|
83.90
2024-04-10
|
33.8M
2021-03-29
|
0.0M
2019-11-01
|
+8.03%
2024-07-26
|
-8.65%
2018-08-08
|
+23.39%
2020-03
|
-8.34%
2020-05
|
910 | 46.5% | 48.1% | |
| iShares MSCI United Kingdom ETF(EWU) | 764.80 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
885.25
2025-05-30
|
251.00
2015-01-06
|
6.9M
2016-06-20
|
0.0M
2024-07-16
|
+100.21%
2016-10-20
|
-12.91%
2025-06-04
|
+85.44%
2016-10
|
-10.56%
2018-12
|
2036 | 50.5% | 47.3% | |
| VanEck Gold Miners ETF(GDX) | 1,367.83 | 2025-09-26 | 2015-01-06 |
K Diario
K por Minuto
|
1,288.26
2025-09-11
|
215.00
2015-08-04
|
1.4M
2018-02-01
|
0.0M
2018-03-05
|
+29.83%
2020-03-12
|
-14.25%
2020-03-18
|
+31.43%
2020-04
|
-18.47%
2023-02
|
2313 | 48.9% | 48.7% | |
| iShares Global Energy ETF(IXC) | 791.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
890.00
2024-11-29
|
324.98
2020-10-28
|
0.9M
2017-10-04
|
0.0M
2017-08-21
|
+35.70%
2020-11-24
|
-22.39%
2020-03-09
|
+18.40%
2021-02
|
-19.75%
2018-12
|
682 | 46.3% | 49.7% | |
| Franklin FTSE Japan ETF(FLJP) | 614.00 | 2025-03-21 | 2018-09-19 |
K Diario
K por Minuto
|
650.00
2021-09-24
|
419.50
2023-08-17
|
0.5M
2022-03-16
|
0.0M
2022-02-03
|
+15.79%
2020-10-30
|
-8.84%
2023-12-15
|
+15.22%
2024-08
|
-7.62%
2024-12
|
303 | 53.1% | 44.6% | |
| iShares MSCI AC Far East ex-Japan UCITS ETF USD Acc(IFFI) | 130.08 | 2025-02-10 | 2023-04-28 |
K Diario
K por Minuto
|
132.29
2024-10-08
|
85.87
2024-01-18
|
-
2025-01-02
|
-
2025-01-02
|
+8.12%
2023-04-28
|
-3.90%
2024-10-07
|
+11.28%
2024-09
|
-6.91%
2023-08
|
445 | 48.3% | 50.8% | |
| Direxion Daily S&P 500® Bull 2X Shares(SPUU) | 3,266.00 | 2025-09-26 | 2025-05-21 |
K Diario
K por Minuto
|
3,179.00
2025-08-27
|
2,726.00
2025-05-22
|
0.0M
2025-06-20
|
0.0M
2025-07-01
|
+5.36%
2025-06-27
|
-2.55%
2025-09-02
|
-
-
|
-
-
|
30 | 53.3% | 36.7% | |
| iShares S&P/TSX 60 Index ETF(XIU) | 555.43 | 2025-01-22 | 2015-01-05 |
K Diario
K por Minuto
|
561.95
2021-11-24
|
262.88
2015-01-06
|
0.8M
2017-07-13
|
0.0M
2018-02-09
|
+33.35%
2025-01-21
|
-21.61%
2024-05-09
|
+5.79%
2020-07
|
-4.94%
2022-02
|
95 | 54.7% | 41.1% | |
| SPDR S&P U.S. Communication Services Select Sector UCITS ETF(SXLC) | 983.07 | 2025-09-22 | 2025-05-06 |
K Diario
K por Minuto
|
899.02
2025-08-08
|
834.99
2025-05-06
|
0.0M
2025-05-21
|
0.0M
2025-07-24
|
+4.21%
2025-05-21
|
-0.40%
2025-06-12
|
-
-
|
-
-
|
8 | 50.0% | 12.5% | |
| Direxion Daily MSCI Emerging Markets Bull 3X Shares(EDC) | 901.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
3,145.00
2018-01-26
|
130.00
2015-08-24
|
0.4M
2015-08-24
|
0.0M
2021-11-25
|
+296.91%
2016-03-28
|
-75.79%
2016-03-23
|
+401.81%
2016-03
|
-46.69%
2020-03
|
2624 | 51.8% | 47.6% | |
| iShares S&P 500 Value ETF(IVE) | 3,780.00 | 2025-09-26 | 2015-01-22 |
K Diario
K por Minuto
|
4,237.00
2024-11-26
|
1,348.50
2015-01-22
|
0.2M
2023-04-19
|
0.0M
2018-07-12
|
+10.53%
2020-03-31
|
-7.99%
2018-11-28
|
+16.74%
2016-11
|
-11.73%
2018-12
|
937 | 51.1% | 46.5% | |
| Direxion Daily FTSE China Bull 3X Shares(YINN) | 945.00 | 2025-09-26 | 2017-05-11 |
K Diario
K por Minuto
|
19,720.00
2018-01-24
|
228.80
2024-01-22
|
0.2M
2024-10-04
|
0.0M
2017-11-24
|
+67.28%
2017-05-11
|
-34.15%
2024-10-08
|
+95.21%
2022-11
|
-51.39%
2022-10
|
1828 | 45.0% | 46.9% | |
| The Health Care Select Sector SPDR® Fund(XLV) | 2,491.23 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
3,158.97
2024-09-03
|
1,013.83
2015-01-14
|
0.7M
2017-02-22
|
0.0M
2016-10-07
|
+11.33%
2016-11-01
|
-5.44%
2015-09-22
|
+15.75%
2020-04
|
-11.87%
2018-12
|
2250 | 50.9% | 47.7% | |
| iShares $ Floating Rate Bond UCITS Acc USD (FLOAN)(FLOAN) | 117.22 | 2025-09-26 | 2018-07-09 |
K Diario
K por Minuto
|
132.00
2020-04-24
|
90.20
2023-07-27
|
61.6M
2018-08-22
|
0.0M
2024-04-25
|
+9.25%
2020-03-24
|
-6.48%
2022-01-21
|
+11.57%
2020-03
|
-7.57%
2020-05
|
1574 | 48.2% | 50.7% | |
| Robo Global® Robotics and Automation Index ETF(ROBO) | 1,188.00 | 2025-08-08 | 2025-05-13 |
K Diario
K por Minuto
|
1,197.00
2025-08-07
|
1,070.00
2025-06-16
|
0.0M
2025-07-01
|
0.0M
2025-07-29
|
+4.67%
2025-06-30
|
-1.99%
2025-07-22
|
-
-
|
-
-
|
14 | 35.7% | 35.7% | |
| SPDR® S&P Emerging Asia Pacific ETF(GMF) | 2,550.01 | 2025-09-17 | 2018-05-08 |
K Diario
K por Minuto
|
2,929.30
2021-02-18
|
1,610.00
2018-10-18
|
0.0M
2019-03-06
|
0.0M
2024-07-16
|
+14.12%
2024-06-12
|
-10.92%
2022-04-26
|
+10.14%
2024-09
|
-10.33%
2018-06
|
286 | 53.1% | 44.1% | |
| abrdn Physical Palladium Shares ETF(PALL) | 2,044.00 | 2025-09-23 | 2015-01-06 |
K Diario
K por Minuto
|
6,350.00
2022-03-08
|
876.20
2016-02-19
|
0.0M
2015-03-06
|
0.0M
2021-06-09
|
+38.90%
2020-03-25
|
-23.70%
2023-09-06
|
+20.09%
2020-02
|
-18.57%
2022-03
|
325 | 52.6% | 44.3% | |
| iShares Edge MSCI USA Quality Factor UCITS ETF USD (Acc)(IUQF) | 296.88 | 2025-09-24 | 2018-11-12 |
K Diario
K por Minuto
|
319.14
2024-12-02
|
114.18
2019-01-03
|
9.6M
2023-03-21
|
0.0M
2022-02-02
|
+8.67%
2022-06-29
|
-10.31%
2022-04-25
|
+9.62%
2024-08
|
-8.04%
2018-12
|
426 | 56.6% | 40.8% | |
| iShares Expanded Tech-Software Sector ETF(IGV) | 2,117.85 | 2025-09-26 | 2018-10-02 |
K Diario
K por Minuto
|
2,300.00
2025-02-19
|
691.00
2019-01-07
|
0.3M
2022-02-24
|
0.0M
2024-06-21
|
+14.39%
2023-02-09
|
-9.89%
2019-06-17
|
+15.13%
2024-11
|
-11.95%
2022-05
|
530 | 51.5% | 45.7% | |
| Global X Data Center & Digital Infrastructure ETF(DTCR) | 379.00 | 2025-09-25 | 2021-10-21 |
K Diario
K por Minuto
|
370.42
2025-02-14
|
210.32
2023-08-15
|
0.0M
2025-08-18
|
0.0M
2025-09-03
|
+17.61%
2024-09-25
|
-26.88%
2023-07-11
|
+-2.56%
2023-07
|
-9.35%
2022-01
|
33 | 42.4% | 45.5% | |
| iShares MSCI ACWI ETF(ACWI) | 2,519.99 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2,599.00
2025-02-11
|
828.14
2015-01-14
|
4.0M
2023-01-11
|
0.0M
2015-03-05
|
+8.08%
2020-03-24
|
-7.85%
2020-03-12
|
+13.35%
2020-04
|
-9.33%
2018-12
|
2568 | 52.2% | 46.9% | |
| SPDR® MSCI Europe Financials UCITS ETF(SPSTZ) | 2,650.37 | 2025-09-22 | 2019-05-13 |
K Diario
K por Minuto
|
2,750.00
2025-08-14
|
876.37
2020-03-17
|
0.1M
2022-02-01
|
0.0M
2021-04-23
|
+17.97%
2024-08-15
|
-16.06%
2020-03-17
|
+14.45%
2020-11
|
-10.89%
2022-02
|
373 | 54.4% | 44.8% | |
| iShares SP 500 Peso Hedged TRAC (IVVPESOISHRS)(IVVPESOISHRS) | 135.35 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
134.26
2025-08-29
|
25.50
2016-01-20
|
34.3M
2016-10-21
|
0.0M
2019-01-25
|
+10.92%
2025-04-09
|
-5.51%
2020-06-11
|
+8.96%
2019-01
|
-9.86%
2018-12
|
2417 | 55.5% | 42.8% | |