Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
KR1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 80.50 | -1.00 | -1.23% | 81.50 | 83.00 | 79.00 | 64,616 |
| 23 May 2024 | 81.50 | 0.00 | 0.00% | 81.50 | 85.00 | 80.15 | 300,331 |
| 22 May 2024 | 81.50 | -2.50 | -2.98% | 84.00 | 85.00 | 80.00 | 151,392 |
| 21 May 2024 | 84.00 | 3.00 | 3.70% | 82.00 | 84.50 | 81.50 | 452,585 |
| 20 May 2024 | 81.00 | -1.00 | -1.22% | 82.00 | 84.00 | 79.00 | 207,715 |
| 17 May 2024 | 82.00 | 0.50 | 0.61% | 81.50 | 85.00 | 80.25 | 218,554 |
| 16 May 2024 | 81.50 | 0.50 | 0.62% | 81.00 | 84.00 | 79.50 | 217,608 |
| 15 May 2024 | 81.00 | 6.00 | 8.00% | 74.00 | 84.00 | 71.50 | 869,629 |
| 14 May 2024 | 75.00 | 0.50 | 0.67% | 74.50 | 78.00 | 72.50 | 121,849 |
| 13 May 2024 | 74.50 | 0.00 | 0.00% | 74.50 | 78.00 | 72.50 | 56,173 |
| 10 May 2024 | 74.50 | -0.50 | -0.67% | 75.00 | 78.00 | 72.50 | 102,771 |
| 09 May 2024 | 75.00 | -4.00 | -5.06% | 79.00 | 79.50 | 74.16 | 103,847 |
| 08 May 2024 | 79.00 | -1.00 | -1.25% | 80.00 | 80.50 | 76.00 | 175,269 |
| 07 May 2024 | 80.00 | 4.00 | 5.26% | 78.00 | 81.00 | 78.00 | 40,577 |
| 03 May 2024 | 76.00 | -2.50 | -3.18% | 78.50 | 80.50 | 74.10 | 189,307 |
| 02 May 2024 | 78.50 | 1.50 | 1.95% | 77.50 | 82.00 | 76.555 | 111,146 |
| 01 May 2024 | 77.00 | 0.50 | 0.65% | 76.50 | 78.00 | 70.30 | 299,383 |
| 30 Abr 2024 | 76.50 | 1.00 | 1.32% | 75.50 | 78.50 | 75.00 | 57,560 |
| 29 Abr 2024 | 75.50 | 1.50 | 2.03% | 74.50 | 76.50 | 73.00 | 160,260 |
| 26 Abr 2024 | 74.00 | -0.50 | -0.67% | 74.50 | 76.50 | 73.00 | 160,617 |
| 25 Abr 2024 | 74.50 | -0.50 | -0.67% | 75.00 | 77.50 | 73.00 | 70,286 |
| 24 Abr 2024 | 75.00 | -1.00 | -1.32% | 76.00 | 79.00 | 74.33 | 169,563 |
| 23 Abr 2024 | 76.00 | -2.00 | -2.56% | 80.00 | 81.50 | 74.25 | 344,436 |
| 22 Abr 2024 | 78.00 | 1.00 | 1.30% | 77.00 | 83.00 | 77.00 | 660,377 |
| 19 Abr 2024 | 77.00 | 3.00 | 4.05% | 73.50 | 78.445 | 73.50 | 419,334 |
| 18 Abr 2024 | 74.00 | -2.50 | -3.27% | 76.50 | 79.00 | 71.00 | 613,751 |
| 17 Abr 2024 | 76.50 | 0.00 | 0.00% | 76.50 | 81.00 | 76.05 | 345,210 |
| 16 Abr 2024 | 76.50 | -4.00 | -4.97% | 80.50 | 80.50 | 74.50 | 357,938 |
| 15 Abr 2024 | 80.50 | -8.00 | -9.04% | 88.50 | 88.50 | 77.20 | 429,994 |
| 12 Abr 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 91.00 | 87.00 | 69,560 |
| 11 Abr 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 91.00 | 88.00 | 161,283 |
| 10 Abr 2024 | 88.50 | 1.00 | 1.14% | 87.50 | 91.00 | 85.00 | 341,604 |
| 09 Abr 2024 | 87.50 | -1.50 | -1.69% | 89.00 | 91.90 | 85.75 | 132,231 |
| 08 Abr 2024 | 89.00 | 3.50 | 4.09% | 85.50 | 93.00 | 84.50 | 158,638 |
| 05 Abr 2024 | 85.50 | -2.00 | -2.29% | 87.50 | 88.00 | 83.555 | 87,939 |
| 04 Abr 2024 | 87.50 | -1.00 | -1.13% | 88.00 | 89.00 | 85.00 | 92,682 |
| 03 Abr 2024 | 88.50 | 2.00 | 2.31% | 86.50 | 90.875 | 85.50 | 242,562 |
| 02 Abr 2024 | 86.50 | -4.00 | -4.42% | 90.50 | 90.50 | 83.165 | 326,610 |
| 28 Mar 2024 | 90.50 | 2.50 | 2.84% | 88.00 | 93.00 | 86.00 | 214,895 |
| 27 Mar 2024 | 88.00 | -0.50 | -0.56% | 88.50 | 90.70 | 84.75 | 83,146 |
| 26 Mar 2024 | 88.50 | -4.00 | -4.32% | 92.50 | 95.00 | 88.50 | 270,204 |
| 25 Mar 2024 | 92.50 | 5.00 | 5.71% | 87.50 | 94.445 | 87.50 | 133,059 |
| 22 Mar 2024 | 87.50 | -0.50 | -0.57% | 88.00 | 92.0962 | 85.00 | 137,079 |
| 21 Mar 2024 | 88.00 | 6.00 | 7.32% | 82.50 | 91.00 | 81.50 | 189,128 |
| 20 Mar 2024 | 82.00 | 1.00 | 1.23% | 81.00 | 85.00 | 77.275 | 389,681 |
| 19 Mar 2024 | 81.00 | -10.50 | -11.48% | 91.50 | 91.50 | 77.00 | 710,017 |
| 18 Mar 2024 | 91.50 | -1.00 | -1.08% | 92.50 | 93.75 | 89.00 | 115,242 |
| 15 Mar 2024 | 92.50 | -6.50 | -6.57% | 98.50 | 99.00 | 89.00 | 444,079 |
| 14 Mar 2024 | 99.00 | -7.00 | -6.60% | 106.00 | 110.00 | 97.00 | 374,109 |
| 13 Mar 2024 | 106.00 | -2.00 | -1.85% | 106.00 | 110.00 | 105.00 | 235,582 |
| 12 Mar 2024 | 108.00 | -4.00 | -3.57% | 112.00 | 113.20 | 100.00 | 636,471 |
| 11 Mar 2024 | 112.00 | 6.00 | 5.66% | 107.50 | 115.50 | 106.50 | 211,758 |
| 08 Mar 2024 | 106.00 | 2.00 | 1.92% | 104.00 | 108.00 | 104.00 | 105,568 |
| 07 Mar 2024 | 104.00 | 1.50 | 1.46% | 103.00 | 106.00 | 102.00 | 195,099 |
| 06 Mar 2024 | 102.50 | -1.00 | -0.97% | 103.50 | 105.00 | 100.70 | 114,250 |
| 05 Mar 2024 | 103.50 | -3.00 | -2.82% | 107.00 | 109.50 | 102.00 | 193,205 |
| 04 Mar 2024 | 106.50 | 6.50 | 6.50% | 100.50 | 108.00 | 96.05 | 599,445 |
| 01 Mar 2024 | 100.00 | -12.50 | -11.11% | 112.50 | 114.50 | 98.00 | 417,062 |
| 29 Feb 2024 | 112.50 | 7.50 | 7.14% | 105.00 | 115.00 | 105.00 | 282,791 |
| 28 Feb 2024 | 105.00 | 5.00 | 5.00% | 104.50 | 112.00 | 100.125 | 323,048 |
