Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KEYS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 660.00 | 0.00 | 0.00% | 660.00 | 660.00 | 660.00 | 37,840 |
| 02 May 2024 | 660.00 | 0.00 | 0.00% | 660.00 | 660.00 | 660.00 | 13,258 |
| 01 May 2024 | 660.00 | 0.00 | 0.00% | 660.00 | 660.00 | 660.00 | 12,824 |
| 30 Abr 2024 | 660.00 | 0.00 | 0.00% | 660.00 | 660.00 | 660.00 | 920,529 |
| 29 Abr 2024 | 660.00 | 20.00 | 3.13% | 640.00 | 660.00 | 635.00 | 27,275 |
| 26 Abr 2024 | 640.00 | -10.00 | -1.54% | 640.00 | 640.00 | 640.00 | 1,102,772 |
| 25 Abr 2024 | 650.00 | 10.00 | 1.56% | 640.00 | 650.00 | 640.00 | 7,459 |
| 24 Abr 2024 | 640.00 | 0.00 | 0.00% | 644.00 | 649.00 | 640.00 | 1,666,793 |
| 23 Abr 2024 | 640.00 | -8.00 | -1.23% | 648.00 | 650.00 | 640.00 | 86,154 |
| 22 Abr 2024 | 648.00 | 3.00 | 0.47% | 645.00 | 648.00 | 645.00 | 31,923 |
| 19 Abr 2024 | 645.00 | 0.00 | 0.00% | 645.00 | 645.00 | 645.00 | 42,713 |
| 18 Abr 2024 | 645.00 | -20.00 | -3.01% | 665.00 | 665.00 | 630.00 | 117,890 |
| 17 Abr 2024 | 665.00 | -5.00 | -0.75% | 670.00 | 670.00 | 665.00 | 90,839 |
| 16 Abr 2024 | 670.00 | 25.00 | 3.88% | 645.00 | 670.00 | 645.00 | 29,053 |
| 15 Abr 2024 | 645.00 | 30.00 | 4.88% | 625.00 | 645.00 | 625.00 | 56,450 |
| 12 Abr 2024 | 615.00 | -5.00 | -0.81% | 620.00 | 620.00 | 615.00 | 8,502 |
| 11 Abr 2024 | 620.00 | 10.00 | 1.64% | 610.00 | 620.00 | 610.00 | 24,105 |
| 10 Abr 2024 | 610.00 | 5.00 | 0.83% | 605.00 | 610.00 | 605.00 | 7,094 |
| 09 Abr 2024 | 605.00 | -13.00 | -2.10% | 605.00 | 605.00 | 605.00 | 8,389 |
| 08 Abr 2024 | 618.00 | 13.00 | 2.15% | 605.00 | 618.00 | 605.00 | 24,064 |
| 05 Abr 2024 | 605.00 | 0.00 | 0.00% | 600.00 | 605.00 | 600.00 | 30,214 |
| 04 Abr 2024 | 605.00 | 5.00 | 0.83% | 605.00 | 605.00 | 605.00 | 14,293 |
| 03 Abr 2024 | 600.00 | 0.00 | 0.00% | 600.00 | 600.00 | 600.00 | 7,889 |
| 02 Abr 2024 | 600.00 | 0.00 | 0.00% | 600.00 | 600.00 | 600.00 | 12,353 |
| 28 Mar 2024 | 600.00 | 0.00 | 0.00% | 600.00 | 600.00 | 589.00 | 25,214 |
| 27 Mar 2024 | 600.00 | -10.00 | -1.64% | 610.00 | 610.00 | 600.00 | 25,410 |
| 26 Mar 2024 | 610.00 | 0.00 | 0.00% | 610.00 | 610.00 | 594.00 | 6,844 |
| 25 Mar 2024 | 610.00 | 0.00 | 0.00% | 610.00 | 610.00 | 610.00 | 3,571 |
| 22 Mar 2024 | 610.00 | 0.00 | 0.00% | 610.00 | 610.00 | 610.00 | 12,841 |
| 21 Mar 2024 | 610.00 | 0.00 | 0.00% | 610.00 | 610.00 | 610.00 | 9,360 |
| 20 Mar 2024 | 610.00 | -10.00 | -1.61% | 617.00 | 617.00 | 610.00 | 12,338 |
| 19 Mar 2024 | 620.00 | -8.00 | -1.27% | 620.00 | 625.00 | 617.00 | 13,926 |
| 18 Mar 2024 | 628.00 | 8.00 | 1.29% | 620.00 | 628.00 | 620.00 | 33,189 |
| 15 Mar 2024 | 620.00 | -10.00 | -1.59% | 620.00 | 630.00 | 620.00 | 7,178 |
| 14 Mar 2024 | 630.00 | 10.00 | 1.61% | 625.00 | 630.00 | 620.00 | 5,303 |
| 13 Mar 2024 | 620.00 | -4.00 | -0.64% | 610.00 | 620.00 | 610.00 | 9,900 |
| 12 Mar 2024 | 624.00 | 4.00 | 0.65% | 620.00 | 624.00 | 610.00 | 54,725 |
| 11 Mar 2024 | 620.00 | -5.00 | -0.80% | 625.00 | 625.00 | 620.00 | 11,723 |
| 08 Mar 2024 | 625.00 | 0.00 | 0.00% | 620.00 | 625.00 | 620.00 | 225,127 |
| 07 Mar 2024 | 625.00 | 5.00 | 0.81% | 620.00 | 625.00 | 620.00 | 695,421 |
| 06 Mar 2024 | 620.00 | 0.00 | 0.00% | 610.00 | 620.00 | 610.00 | 68,958 |
| 05 Mar 2024 | 620.00 | 10.00 | 1.64% | 610.00 | 620.00 | 610.00 | 13,075 |
| 04 Mar 2024 | 610.00 | 0.00 | 0.00% | 610.00 | 610.00 | 610.00 | 66,886 |
| 01 Mar 2024 | 610.00 | 10.00 | 1.67% | 600.00 | 610.00 | 600.00 | 24,098 |
| 29 Feb 2024 | 600.00 | 20.00 | 3.45% | 580.00 | 600.00 | 580.00 | 222,168 |
| 28 Feb 2024 | 580.00 | 0.00 | 0.00% | 580.00 | 590.00 | 580.00 | 36,657 |
| 27 Feb 2024 | 580.00 | 20.00 | 3.57% | 560.00 | 580.00 | 560.00 | 131,888 |
| 26 Feb 2024 | 560.00 | 10.00 | 1.82% | 550.00 | 565.00 | 550.00 | 27,874 |
| 23 Feb 2024 | 550.00 | -4.00 | -0.72% | 550.00 | 550.00 | 550.00 | 23,402 |
| 22 Feb 2024 | 554.00 | 8.00 | 1.47% | 550.00 | 554.00 | 550.00 | 31,679 |
| 21 Feb 2024 | 546.00 | 6.00 | 1.11% | 570.00 | 578.00 | 546.00 | 58,141 |
| 20 Feb 2024 | 540.00 | 0.00 | 0.00% | 540.00 | 540.00 | 540.00 | 7,011 |
| 19 Feb 2024 | 540.00 | -7.00 | -1.28% | 547.00 | 547.00 | 540.00 | 67,188 |
| 16 Feb 2024 | 547.00 | 7.00 | 1.30% | 547.00 | 547.00 | 547.00 | 2,401 |
| 15 Feb 2024 | 540.00 | -7.00 | -1.28% | 547.00 | 547.00 | 540.00 | 8,199 |
| 14 Feb 2024 | 547.00 | -3.00 | -0.55% | 545.00 | 547.00 | 545.00 | 10,291 |
| 13 Feb 2024 | 550.00 | 0.00 | 0.00% | 547.00 | 550.00 | 547.00 | 6,860 |
| 12 Feb 2024 | 550.00 | 3.00 | 0.55% | 547.00 | 550.00 | 547.00 | 11,173 |
| 09 Feb 2024 | 547.00 | -13.00 | -2.32% | 560.00 | 560.00 | 545.00 | 13,972 |
| 08 Feb 2024 | 560.00 | -10.00 | -1.75% | 570.00 | 570.00 | 555.00 | 86,767 |
| 07 Feb 2024 | 570.00 | 0.00 | 0.00% | 570.00 | 570.00 | 570.00 | 15,664 |
| 06 Feb 2024 | 570.00 | 0.00 | 0.00% | 570.00 | 570.00 | 570.00 | 66,810 |
