Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
1KER Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 317.15 | -3.95 | -1.23% | 321.10 | 321.10 | 317.05 | 641 |
| 30 May 2024 | 321.10 | -3.30 | -1.02% | 337.60 | 337.60 | 320.70 | 800 |
| 29 May 2024 | 324.40 | -5.60 | -1.70% | 327.75 | 328.35 | 323.00 | 856 |
| 28 May 2024 | 330.00 | -3.30 | -0.99% | 333.15 | 335.25 | 330.00 | 395 |
| 27 May 2024 | 333.30 | 0.95 | 0.29% | 334.45 | 335.20 | 332.25 | 365 |
| 24 May 2024 | 332.35 | 0.50 | 0.15% | 330.10 | 333.45 | 330.10 | 294 |
| 23 May 2024 | 331.85 | 2.85 | 0.87% | 328.95 | 331.85 | 328.50 | 294 |
| 22 May 2024 | 329.00 | -4.60 | -1.38% | 335.55 | 335.55 | 325.30 | 598 |
| 21 May 2024 | 333.60 | -1.90 | -0.57% | 332.85 | 334.35 | 330.60 | 347 |
| 20 May 2024 | 335.50 | 2.50 | 0.75% | 342.20 | 342.20 | 332.55 | 223 |
| 17 May 2024 | 333.00 | -6.45 | -1.90% | 342.60 | 342.60 | 331.00 | 533 |
| 16 May 2024 | 339.45 | 2.85 | 0.85% | 337.20 | 339.90 | 335.25 | 493 |
| 15 May 2024 | 336.60 | -2.70 | -0.80% | 335.50 | 337.05 | 331.20 | 611 |
| 14 May 2024 | 339.30 | 6.70 | 2.01% | 333.00 | 342.00 | 333.00 | 823 |
| 13 May 2024 | 332.60 | -0.10 | -0.03% | 331.95 | 333.30 | 331.05 | 756 |
| 10 May 2024 | 332.70 | -0.35 | -0.11% | 338.75 | 338.75 | 332.55 | 365 |
| 09 May 2024 | 333.05 | 0.65 | 0.20% | 333.30 | 333.60 | 327.50 | 767 |
| 08 May 2024 | 332.40 | 2.40 | 0.73% | 329.25 | 333.90 | 329.25 | 828 |
| 07 May 2024 | 330.00 | 2.55 | 0.78% | 330.10 | 331.35 | 326.40 | 1,038 |
| 06 May 2024 | 327.45 | -1.95 | -0.59% | 328.65 | 331.35 | 327.45 | 407 |
| 03 May 2024 | 329.40 | 8.00 | 2.49% | 326.45 | 333.45 | 326.45 | 530 |
| 02 May 2024 | 321.40 | -8.50 | -2.58% | 323.70 | 323.70 | 320.10 | 772 |
| 30 Abr 2024 | 329.90 | -6.40 | -1.90% | 338.55 | 338.55 | 329.00 | 601 |
| 29 Abr 2024 | 336.30 | -1.10 | -0.33% | 337.25 | 341.40 | 336.00 | 580 |
| 26 Abr 2024 | 337.40 | 10.20 | 3.12% | 331.65 | 340.50 | 331.65 | 1,090 |
| 25 Abr 2024 | 327.20 | 1.40 | 0.43% | 336.20 | 336.20 | 324.60 | 932 |
| 24 Abr 2024 | 325.80 | -24.90 | -7.10% | 335.00 | 335.00 | 316.10 | 5,588 |
| 23 Abr 2024 | 350.70 | 4.80 | 1.39% | 349.80 | 352.65 | 349.80 | 397 |
| 22 Abr 2024 | 345.90 | 5.40 | 1.59% | 342.00 | 350.85 | 342.00 | 490 |
| 19 Abr 2024 | 340.50 | -0.45 | -0.13% | 336.60 | 341.55 | 334.80 | 1,009 |
| 18 Abr 2024 | 340.95 | -0.60 | -0.18% | 340.20 | 342.00 | 338.00 | 602 |
| 17 Abr 2024 | 341.55 | 1.20 | 0.35% | 342.00 | 343.80 | 336.90 | 855 |
| 16 Abr 2024 | 340.35 | -9.15 | -2.62% | 349.00 | 349.00 | 338.50 | 1,082 |
| 15 Abr 2024 | 349.50 | -0.70 | -0.20% | 354.00 | 357.95 | 349.50 | 611 |
| 12 Abr 2024 | 350.20 | -5.80 | -1.63% | 359.85 | 359.85 | 348.40 | 698 |
| 11 Abr 2024 | 356.00 | -1.50 | -0.42% | 355.20 | 359.40 | 353.50 | 539 |
| 10 Abr 2024 | 357.50 | -6.90 | -1.89% | 366.90 | 367.80 | 354.90 | 811 |
| 09 Abr 2024 | 364.40 | 0.30 | 0.08% | 364.20 | 368.30 | 363.30 | 297 |
| 08 Abr 2024 | 364.10 | 0.20 | 0.05% | 362.10 | 365.30 | 360.00 | 462 |
| 05 Abr 2024 | 363.90 | -5.75 | -1.56% | 371.80 | 371.80 | 363.15 | 614 |
| 04 Abr 2024 | 369.65 | 2.25 | 0.61% | 365.45 | 370.20 | 365.45 | 797 |
| 03 Abr 2024 | 367.40 | 2.00 | 0.55% | 362.85 | 368.00 | 362.80 | 430 |
| 02 Abr 2024 | 365.40 | -0.80 | -0.22% | 363.90 | 368.60 | 363.90 | 434 |
| 28 Mar 2024 | 366.20 | -1.00 | -0.27% | 370.00 | 373.20 | 366.20 | 1,002 |
| 27 Mar 2024 | 367.20 | 2.10 | 0.58% | 365.40 | 367.30 | 359.00 | 723 |
| 26 Mar 2024 | 365.10 | 11.50 | 3.25% | 354.00 | 365.40 | 349.40 | 1,024 |
| 25 Mar 2024 | 353.60 | -5.35 | -1.49% | 361.50 | 361.50 | 353.60 | 1,681 |
| 22 Mar 2024 | 358.95 | -15.30 | -4.09% | 371.20 | 371.60 | 358.70 | 1,793 |
| 21 Mar 2024 | 374.25 | -2.75 | -0.73% | 380.60 | 381.45 | 366.40 | 2,108 |
| 20 Mar 2024 | 377.00 | -47.80 | -11.25% | 369.65 | 377.20 | 362.00 | 5,055 |
| 19 Mar 2024 | 424.80 | -0.20 | -0.05% | 420.45 | 426.05 | 420.45 | 348 |
| 18 Mar 2024 | 425.00 | -1.75 | -0.41% | 420.00 | 426.40 | 419.20 | 205 |
| 15 Mar 2024 | 426.75 | -0.75 | -0.18% | 421.40 | 430.25 | 420.60 | 312 |
| 14 Mar 2024 | 427.50 | 2.70 | 0.64% | 428.20 | 438.00 | 427.50 | 837 |
| 13 Mar 2024 | 424.80 | -0.30 | -0.07% | 426.00 | 426.60 | 421.85 | 284 |
| 12 Mar 2024 | 425.10 | 5.40 | 1.29% | 421.60 | 425.90 | 418.00 | 266 |
| 11 Mar 2024 | 419.70 | 3.70 | 0.89% | 416.50 | 419.95 | 415.35 | 159 |
| 08 Mar 2024 | 416.00 | 4.50 | 1.09% | 411.40 | 418.00 | 410.00 | 260 |
| 07 Mar 2024 | 411.50 | 0.15 | 0.04% | 406.00 | 411.50 | 403.20 | 343 |
| 06 Mar 2024 | 411.35 | 1.35 | 0.33% | 414.40 | 415.60 | 411.15 | 282 |
| 05 Mar 2024 | 410.00 | -6.20 | -1.49% | 418.50 | 420.00 | 408.00 | 350 |
| 04 Mar 2024 | 416.20 | -7.75 | -1.83% | 420.00 | 420.00 | 412.80 | 301 |
