Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KALU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 88.91 | 0.65 | 0.74% | 87.93 | 89.67 | 87.93 | 94,571 |
| 17 Jun 2024 | 88.26 | -0.94 | -1.05% | 88.18 | 88.59 | 86.81 | 153,633 |
| 14 Jun 2024 | 89.20 | -2.34 | -2.56% | 89.85 | 90.71 | 88.09 | 136,874 |
| 13 Jun 2024 | 91.54 | -1.10 | -1.19% | 92.08 | 92.88 | 90.50 | 109,153 |
| 12 Jun 2024 | 92.64 | 1.60 | 1.76% | 94.88 | 94.95 | 92.59 | 125,650 |
| 11 Jun 2024 | 91.04 | -1.04 | -1.13% | 90.62 | 91.795 | 88.88 | 124,646 |
| 10 Jun 2024 | 92.08 | 1.06 | 1.16% | 90.23 | 92.30 | 89.66 | 116,212 |
| 07 Jun 2024 | 91.02 | -2.32 | -2.49% | 90.17 | 92.36 | 90.01 | 101,199 |
| 06 Jun 2024 | 93.34 | 2.04 | 2.23% | 91.25 | 95.30 | 91.25 | 143,470 |
| 05 Jun 2024 | 91.30 | -0.76 | -0.83% | 91.89 | 92.485 | 90.95 | 201,409 |
| 04 Jun 2024 | 92.06 | -3.95 | -4.11% | 94.51 | 94.7225 | 91.33 | 107,204 |
| 03 Jun 2024 | 96.01 | -1.79 | -1.83% | 99.05 | 99.1201 | 95.89 | 87,152 |
| 31 May 2024 | 97.80 | -1.69 | -1.70% | 100.38 | 100.4925 | 96.68 | 138,307 |
| 30 May 2024 | 99.49 | 1.57 | 1.60% | 97.97 | 99.60 | 97.25 | 86,366 |
| 29 May 2024 | 97.92 | -0.02 | -0.02% | 96.20 | 98.79 | 95.8815 | 120,989 |
| 28 May 2024 | 97.94 | 2.25 | 2.35% | 96.88 | 97.99 | 95.895 | 136,205 |
| 24 May 2024 | 95.69 | 0.25 | 0.26% | 96.26 | 96.6825 | 95.145 | 100,221 |
| 23 May 2024 | 95.44 | -0.24 | -0.25% | 96.46 | 96.46 | 94.32 | 137,484 |
| 22 May 2024 | 95.68 | -4.75 | -4.73% | 99.23 | 99.23 | 95.63 | 121,118 |
| 21 May 2024 | 100.43 | 0.36 | 0.36% | 100.00 | 102.35 | 99.27 | 160,960 |
| 20 May 2024 | 100.07 | -0.91 | -0.90% | 100.43 | 102.42 | 100.07 | 100,333 |
| 17 May 2024 | 100.98 | 2.36 | 2.39% | 99.39 | 102.26 | 99.39 | 168,097 |
| 16 May 2024 | 98.62 | -2.58 | -2.55% | 100.62 | 100.84 | 98.42 | 111,175 |
| 15 May 2024 | 101.20 | 0.70 | 0.70% | 101.95 | 101.95 | 99.82 | 87,749 |
| 14 May 2024 | 100.50 | 0.31 | 0.31% | 100.93 | 101.66 | 99.00 | 113,388 |
| 13 May 2024 | 100.19 | 1.50 | 1.52% | 99.65 | 100.83 | 99.155 | 90,868 |
| 10 May 2024 | 98.69 | 1.12 | 1.15% | 98.17 | 99.00 | 97.3771 | 98,362 |
| 09 May 2024 | 97.57 | 1.58 | 1.65% | 95.69 | 98.46 | 95.69 | 90,487 |
| 08 May 2024 | 95.99 | -1.82 | -1.86% | 96.24 | 97.31 | 94.8472 | 92,030 |
| 07 May 2024 | 97.81 | 0.02 | 0.02% | 97.62 | 99.25 | 97.56 | 111,649 |
| 06 May 2024 | 97.79 | 1.68 | 1.75% | 97.12 | 99.46 | 97.12 | 175,471 |
| 03 May 2024 | 96.11 | 1.78 | 1.89% | 95.83 | 96.47 | 93.425 | 156,017 |
| 02 May 2024 | 94.33 | 2.48 | 2.70% | 92.00 | 94.57 | 91.50 | 139,028 |
| 01 May 2024 | 91.85 | 1.36 | 1.50% | 91.13 | 93.77 | 89.93 | 215,789 |
| 30 Abr 2024 | 90.49 | -4.66 | -4.90% | 93.39 | 94.34 | 90.40 | 179,722 |
| 29 Abr 2024 | 95.15 | 0.23 | 0.24% | 94.85 | 96.41 | 93.9563 | 155,790 |
| 26 Abr 2024 | 94.92 | 6.43 | 7.27% | 90.17 | 95.47 | 89.34 | 470,623 |
| 25 Abr 2024 | 88.49 | 1.16 | 1.33% | 89.46 | 89.605 | 85.82 | 657,868 |
| 24 Abr 2024 | 87.33 | -2.30 | -2.57% | 87.25 | 88.58 | 86.01 | 204,532 |
| 23 Abr 2024 | 89.63 | -0.19 | -0.21% | 88.89 | 89.794 | 88.18 | 173,149 |
| 22 Abr 2024 | 89.82 | 0.33 | 0.37% | 89.49 | 90.51 | 87.7925 | 108,206 |
| 19 Abr 2024 | 89.49 | -0.68 | -0.75% | 89.34 | 91.25 | 88.89 | 133,213 |
| 18 Abr 2024 | 90.17 | 0.21 | 0.23% | 90.17 | 91.01 | 88.26 | 140,831 |
| 17 Abr 2024 | 89.96 | -0.51 | -0.56% | 91.95 | 92.75 | 89.54 | 195,540 |
| 16 Abr 2024 | 90.47 | 1.64 | 1.85% | 86.46 | 90.76 | 86.23 | 270,993 |
| 15 Abr 2024 | 88.83 | -0.32 | -0.36% | 91.55 | 92.40 | 88.425 | 137,199 |
| 12 Abr 2024 | 89.15 | -2.11 | -2.31% | 91.50 | 92.08 | 88.31 | 109,671 |
| 11 Abr 2024 | 91.26 | 0.64 | 0.71% | 90.75 | 91.45 | 89.55 | 107,874 |
| 10 Abr 2024 | 90.62 | -2.83 | -3.03% | 90.48 | 92.30 | 89.07 | 150,209 |
| 09 Abr 2024 | 93.45 | -0.31 | -0.33% | 94.70 | 95.87 | 92.85 | 129,029 |
| 08 Abr 2024 | 93.76 | 0.79 | 0.85% | 94.11 | 94.36 | 92.255 | 113,748 |
| 05 Abr 2024 | 92.97 | 2.02 | 2.22% | 90.31 | 93.08 | 89.96 | 116,549 |
| 04 Abr 2024 | 90.95 | -1.30 | -1.41% | 92.93 | 93.29 | 89.67 | 130,436 |
| 03 Abr 2024 | 92.25 | 1.36 | 1.50% | 90.27 | 92.845 | 90.27 | 202,105 |
| 02 Abr 2024 | 90.89 | 2.22 | 2.50% | 89.4798 | 91.47 | 88.7697 | 176,866 |
| 01 Abr 2024 | 88.67 | -0.69 | -0.77% | 90.23 | 90.23 | 88.13 | 83,098 |
| 28 Mar 2024 | 89.36 | 1.16 | 1.32% | 88.20 | 90.61 | 88.20 | 159,750 |
| 27 Mar 2024 | 88.20 | 3.04 | 3.57% | 85.78 | 88.44 | 85.78 | 146,291 |
| 26 Mar 2024 | 85.16 | 1.10 | 1.31% | 85.03 | 85.69 | 83.565 | 150,921 |
| 25 Mar 2024 | 84.06 | 2.93 | 3.61% | 82.45 | 84.72 | 82.25 | 152,877 |
| 22 Mar 2024 | 81.13 | -0.93 | -1.13% | 81.43 | 81.79 | 80.37 | 106,606 |
