KEYW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0.00 |
30 May 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0.00 |
29 May 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.82 | 6,409 |
28 May 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0.00 |
27 May 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 5,500 |
24 May 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0.00 |
23 May 2024 | 0.83 | -0.015 | -1.78% | 0.83 | 0.83 | 0.83 | 1,451 |
22 May 2024 | 0.845 | 0.00 | 0.00% | 0.845 | 0.845 | 0.845 | 0.00 |
21 May 2024 | 0.845 | 0.00 | 0.00% | 0.845 | 0.845 | 0.845 | 0.00 |
20 May 2024 | 0.845 | 0.015 | 1.81% | 0.845 | 0.845 | 0.845 | 5,000 |
17 May 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 100 |
16 May 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 5,000 |
15 May 2024 | 0.83 | -0.02 | -2.35% | 0.83 | 0.83 | 0.83 | 255 |
14 May 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0.00 |
13 May 2024 | 0.85 | 0.02 | 2.41% | 0.85 | 0.85 | 0.85 | 1 |
10 May 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 3,541 |
09 May 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 1,781 |
08 May 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 2 |
07 May 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 240 |
06 May 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 22 |
03 May 2024 | 0.83 | -0.005 | -0.60% | 0.845 | 0.845 | 0.83 | 402 |
02 May 2024 | 0.835 | 0.00 | 0.00% | 0.835 | 0.835 | 0.835 | 1,800 |
30 Abr 2024 | 0.835 | 0.00 | 0.00% | 0.835 | 0.835 | 0.835 | 0.00 |
29 Abr 2024 | 0.835 | -0.015 | -1.76% | 0.85 | 0.85 | 0.835 | 5,801 |
26 Abr 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 1,300 |
25 Abr 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 100 |
24 Abr 2024 | 0.85 | -0.015 | -1.73% | 0.865 | 0.865 | 0.85 | 5,477 |
23 Abr 2024 | 0.865 | -0.05 | -5.46% | 0.90 | 0.90 | 0.865 | 238 |
22 Abr 2024 | 0.915 | 0.05 | 5.78% | 0.89 | 0.915 | 0.89 | 42 |
19 Abr 2024 | 0.865 | -0.005 | -0.57% | 0.865 | 0.865 | 0.865 | 62 |
18 Abr 2024 | 0.87 | 0.00 | 0.00% | 0.87 | 0.87 | 0.87 | 0.00 |
17 Abr 2024 | 0.87 | 0.00 | 0.00% | 0.89 | 0.89 | 0.87 | 187 |
16 Abr 2024 | 0.87 | -0.03 | -3.33% | 0.87 | 0.87 | 0.87 | 20 |
15 Abr 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 500 |
12 Abr 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0.00 |
11 Abr 2024 | 0.90 | 0.045 | 5.26% | 0.90 | 0.90 | 0.90 | 3,074 |
10 Abr 2024 | 0.855 | -0.045 | -5.00% | 0.855 | 0.855 | 0.855 | 1,020 |
09 Abr 2024 | 0.90 | 0.00 | 0.00% | 0.85 | 0.90 | 0.85 | 5,630 |
08 Abr 2024 | 0.90 | 0.005 | 0.56% | 0.84 | 0.90 | 0.84 | 12,249 |
05 Abr 2024 | 0.895 | 0.065 | 7.83% | 0.895 | 0.895 | 0.895 | 10 |
04 Abr 2024 | 0.83 | -0.07 | -7.78% | 0.85 | 0.90 | 0.83 | 25,506 |
03 Abr 2024 | 0.90 | 0.05 | 5.88% | 0.855 | 0.90 | 0.855 | 2,000 |
02 Abr 2024 | 0.85 | -0.08 | -8.60% | 0.85 | 0.85 | 0.85 | 15,000 |
28 Mar 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 560 |
27 Mar 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0.00 |
26 Mar 2024 | 0.93 | 0.02 | 2.20% | 0.91 | 0.95 | 0.91 | 17,011 |
25 Mar 2024 | 0.91 | 0.00 | 0.00% | 0.91 | 0.91 | 0.91 | 0.00 |
22 Mar 2024 | 0.91 | 0.02 | 2.25% | 0.915 | 0.915 | 0.91 | 4,550 |
21 Mar 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 3 |
20 Mar 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0.00 |
19 Mar 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 100 |
18 Mar 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 300 |
15 Mar 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 7 |
14 Mar 2024 | 0.89 | -0.02 | -2.20% | 0.89 | 0.89 | 0.89 | 750 |
13 Mar 2024 | 0.91 | 0.00 | 0.00% | 0.91 | 0.91 | 0.84 | 3,024 |
12 Mar 2024 | 0.91 | 0.03 | 3.41% | 0.91 | 0.91 | 0.91 | 600 |
11 Mar 2024 | 0.88 | -0.04 | -4.35% | 0.85 | 0.88 | 0.82 | 14,234 |
08 Mar 2024 | 0.92 | 0.055 | 6.36% | 0.865 | 0.945 | 0.81 | 37,399 |
07 Mar 2024 | 0.865 | -0.045 | -4.95% | 0.92 | 0.92 | 0.865 | 14,040 |
06 Mar 2024 | 0.91 | 0.00 | 0.00% | 0.855 | 0.91 | 0.855 | 225 |
05 Mar 2024 | 0.91 | 0.00 | 0.00% | 0.95 | 0.95 | 0.91 | 3,021 |
04 Mar 2024 | 0.91 | 0.05 | 5.81% | 0.91 | 0.945 | 0.91 | 5,120 |