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.
KMK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 1,344,855 |
| 07 May 2024 | 6.25 | 0.05 | 0.81% | 6.25 | 6.25 | 6.20 | 3,579,927 |
| 03 May 2024 | 6.20 | -0.10 | -1.59% | 6.30 | 6.30 | 6.20 | 1,368,701 |
| 02 May 2024 | 6.30 | -0.45 | -6.67% | 6.75 | 6.75 | 6.30 | 881,854 |
| 01 May 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 120,935 |
| 30 Abr 2024 | 6.75 | -0.05 | -0.74% | 6.80 | 6.80 | 6.75 | 443,772 |
| 29 Abr 2024 | 6.80 | -0.45 | -6.21% | 7.35 | 7.35 | 6.80 | 965,479 |
| 26 Abr 2024 | 7.25 | -0.25 | -3.33% | 7.55 | 7.55 | 7.25 | 681,334 |
| 25 Abr 2024 | 7.50 | 0.50 | 7.14% | 7.25 | 7.75 | 7.25 | 2,321,457 |
| 24 Abr 2024 | 7.00 | -0.15 | -2.10% | 7.15 | 7.15 | 7.00 | 52,596 |
| 23 Abr 2024 | 7.15 | -0.15 | -2.05% | 7.15 | 7.30 | 7.15 | 159,594 |
| 22 Abr 2024 | 7.30 | 0.05 | 0.69% | 7.25 | 7.30 | 7.25 | 384,259 |
| 19 Abr 2024 | 7.25 | 0.40 | 5.84% | 6.85 | 7.25 | 6.85 | 1,554,889 |
| 18 Abr 2024 | 6.85 | -0.10 | -1.44% | 6.95 | 6.95 | 6.85 | 299,708 |
| 17 Abr 2024 | 6.95 | 0.05 | 0.72% | 6.90 | 7.00 | 6.90 | 1,666,297 |
| 16 Abr 2024 | 6.90 | -0.35 | -4.83% | 7.25 | 7.25 | 6.90 | 2,062,216 |
| 15 Abr 2024 | 7.25 | -0.05 | -0.68% | 7.35 | 7.35 | 7.25 | 477,445 |
| 12 Abr 2024 | 7.30 | 0.55 | 8.15% | 6.75 | 7.35 | 6.75 | 5,293,506 |
| 11 Abr 2024 | 6.75 | 0.20 | 3.05% | 6.55 | 6.75 | 6.55 | 903,833 |
| 10 Abr 2024 | 6.55 | 0.40 | 6.50% | 6.15 | 6.65 | 6.15 | 898,242 |
| 09 Abr 2024 | 6.15 | 0.30 | 5.13% | 5.85 | 6.25 | 5.85 | 1,509,059 |
| 08 Abr 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.85 | 5.85 | 552,802 |
| 05 Abr 2024 | 5.85 | 0.35 | 6.36% | 5.55 | 5.85 | 5.50 | 1,279,028 |
| 04 Abr 2024 | 5.50 | 0.15 | 2.80% | 5.45 | 5.50 | 5.35 | 1,383,129 |
| 03 Abr 2024 | 5.35 | -0.30 | -5.31% | 5.65 | 5.65 | 5.35 | 1,689,057 |
| 02 Abr 2024 | 5.65 | -0.10 | -1.74% | 5.75 | 5.75 | 5.65 | 261,512 |
| 28 Mar 2024 | 5.75 | 0.05 | 0.88% | 5.85 | 5.85 | 5.75 | 916,939 |
| 27 Mar 2024 | 5.70 | -0.05 | -0.87% | 5.85 | 5.85 | 5.45 | 447,636 |
| 26 Mar 2024 | 5.75 | 0.10 | 1.77% | 5.85 | 5.85 | 5.75 | 1,352,285 |
| 25 Mar 2024 | 5.65 | -0.10 | -1.74% | 5.75 | 5.75 | 5.65 | 688,567 |
| 22 Mar 2024 | 5.75 | 0.55 | 10.58% | 5.20 | 5.75 | 5.20 | 1,741,448 |
| 21 Mar 2024 | 5.20 | -0.15 | -2.80% | 5.35 | 5.35 | 5.20 | 349,041 |
| 20 Mar 2024 | 5.35 | -0.25 | -4.46% | 5.60 | 5.60 | 5.35 | 867,750 |
| 19 Mar 2024 | 5.60 | -0.25 | -4.27% | 6.00 | 6.14 | 5.40 | 2,070,212 |
| 18 Mar 2024 | 5.85 | -0.15 | -2.50% | 6.00 | 6.15 | 5.85 | 662,063 |
| 15 Mar 2024 | 6.00 | -0.30 | -4.76% | 6.15 | 6.15 | 5.80 | 2,405,857 |
| 14 Mar 2024 | 6.30 | 0.00 | 0.00% | 6.30 | 6.30 | 6.30 | 471,063 |
| 13 Mar 2024 | 6.30 | 0.30 | 5.00% | 6.30 | 6.30 | 6.30 | 327,080 |
| 12 Mar 2024 | 6.00 | -0.30 | -4.76% | 6.30 | 6.30 | 6.00 | 320,352 |
| 11 Mar 2024 | 6.30 | -0.20 | -3.08% | 6.50 | 6.95 | 6.30 | 1,170,898 |
| 08 Mar 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 201,742 |
| 07 Mar 2024 | 6.50 | -0.05 | -0.76% | 6.50 | 6.55 | 6.50 | 402,829 |
| 06 Mar 2024 | 6.55 | 0.00 | 0.00% | 6.50 | 6.55 | 6.50 | 208,306 |
| 05 Mar 2024 | 6.55 | 0.15 | 2.34% | 6.50 | 6.55 | 6.40 | 1,026,318 |
| 04 Mar 2024 | 6.40 | -0.10 | -1.54% | 6.40 | 6.40 | 6.40 | 725,197 |
| 01 Mar 2024 | 6.50 | -0.25 | -3.70% | 6.75 | 6.75 | 6.40 | 528,870 |
| 29 Feb 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 648,027 |
| 28 Feb 2024 | 6.75 | -0.40 | -5.59% | 7.10 | 7.15 | 6.75 | 473,383 |
| 27 Feb 2024 | 7.15 | -0.20 | -2.72% | 7.35 | 7.35 | 7.15 | 490,074 |
| 26 Feb 2024 | 7.35 | 0.00 | 0.00% | 7.35 | 7.35 | 7.35 | 302,544 |
| 23 Feb 2024 | 7.35 | 0.00 | 0.00% | 7.35 | 7.35 | 7.35 | 698,645 |
| 22 Feb 2024 | 7.35 | 0.00 | 0.00% | 7.35 | 7.40 | 7.35 | 663,134 |
| 21 Feb 2024 | 7.35 | -0.15 | -2.00% | 7.25 | 7.35 | 7.25 | 255,568 |
| 20 Feb 2024 | 7.50 | 0.25 | 3.45% | 7.25 | 7.65 | 7.25 | 1,320,755 |
| 19 Feb 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.35 | 6.80 | 1,016,965 |
| 16 Feb 2024 | 7.25 | 0.60 | 9.02% | 6.65 | 7.25 | 6.65 | 1,795,174 |
| 15 Feb 2024 | 6.65 | -0.05 | -0.75% | 6.70 | 6.70 | 6.60 | 970,939 |
| 14 Feb 2024 | 6.70 | -0.55 | -7.59% | 7.25 | 7.25 | 6.70 | 1,422,324 |
| 13 Feb 2024 | 7.25 | -0.50 | -6.45% | 7.75 | 7.75 | 7.25 | 1,577,985 |
| 12 Feb 2024 | 7.75 | 0.10 | 1.31% | 7.65 | 7.75 | 7.60 | 1,593,403 |
| 09 Feb 2024 | 7.65 | -0.10 | -1.29% | 7.75 | 7.75 | 7.65 | 439,566 |
