Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KWG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 10.50 | -0.75 | -6.67% | 11.25 | 11.25 | 10.50 | 158,760 |
| 30 May 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 10.75 | 0.00 |
| 29 May 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 10.45 | 0.00 |
| 28 May 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 10.75 | 18 |
| 24 May 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 10.40 | 0.00 |
| 23 May 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 10.75 | 0.00 |
| 22 May 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 10.75 | 132 |
| 21 May 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 10.75 | 162 |
| 20 May 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 10.75 | 267 |
| 17 May 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 223 |
| 16 May 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 10.75 | 218 |
| 15 May 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 10.75 | 0.00 |
| 14 May 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0.00 |
| 13 May 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 10.75 | 0.00 |
| 10 May 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 41,857 |
| 09 May 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0.00 |
| 08 May 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 10.75 | 0.00 |
| 07 May 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 10.75 | 0.00 |
| 03 May 2024 | 11.25 | -0.25 | -2.17% | 11.50 | 11.50 | 11.25 | 25,000 |
| 02 May 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.15 | 0.00 |
| 01 May 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 25,000 |
| 30 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 10,000 |
| 29 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.15 | 0.00 |
| 26 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.15 | 10,000 |
| 25 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 24 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 23 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 22 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 128 |
| 19 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 8,571 |
| 18 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 17 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 16 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 15 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 12 Abr 2024 | 11.50 | 0.25 | 2.22% | 11.25 | 11.50 | 11.25 | 76,000 |
| 11 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 10,000 |
| 10 Abr 2024 | 11.25 | 0.25 | 2.27% | 11.00 | 11.25 | 11.00 | 52,771 |
| 09 Abr 2024 | 11.00 | -0.50 | -4.35% | 11.50 | 11.50 | 11.00 | 82,770 |
| 08 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 18 |
| 05 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 04 Abr 2024 | 11.50 | 0.25 | 2.22% | 11.25 | 11.50 | 11.25 | 100,000 |
| 03 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0.00 |
| 02 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 5,372 |
| 28 Mar 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 2,020 |
| 27 Mar 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 62,940 |
| 26 Mar 2024 | 11.25 | 0.75 | 7.14% | 11.00 | 11.25 | 10.50 | 246,105 |
| 25 Mar 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 75,831 |
| 22 Mar 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 26 |
| 21 Mar 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 0.00 |
| 20 Mar 2024 | 10.50 | -0.25 | -2.33% | 10.75 | 10.75 | 10.50 | 22,390 |
| 19 Mar 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 0.00 |
| 18 Mar 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 0.00 |
| 15 Mar 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 9.85 | 0.00 |
| 14 Mar 2024 | 10.75 | 0.25 | 2.38% | 10.50 | 10.75 | 10.50 | 14,746 |
| 13 Mar 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 10,000 |
| 12 Mar 2024 | 10.50 | -0.25 | -2.33% | 10.75 | 10.75 | 10.50 | 95,980 |
| 11 Mar 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 11.50 | 10.75 | 22,164 |
| 08 Mar 2024 | 10.75 | 1.25 | 13.16% | 9.75 | 11.50 | 8.90 | 333,285 |
| 07 Mar 2024 | 9.50 | 0.00 | 0.00% | 9.75 | 9.75 | 8.90 | 0.00 |
| 06 Mar 2024 | 9.50 | 0.00 | 0.00% | 9.75 | 9.75 | 9.00 | 20,000 |
| 05 Mar 2024 | 9.50 | -0.25 | -2.56% | 9.75 | 9.75 | 9.00 | 87,728 |
| 04 Mar 2024 | 9.75 | 0.25 | 2.63% | 9.50 | 9.75 | 9.50 | 50,574 |
