Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KHC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 32.64 | -0.03 | -0.09% | 32.49 | 32.70 | 32.37 | 7,235,282 |
| 18 Jun 2024 | 32.67 | -0.25 | -0.76% | 32.96 | 33.04 | 32.51 | 6,079,521 |
| 17 Jun 2024 | 32.92 | 0.54 | 1.67% | 32.24 | 32.95 | 32.0101 | 10,033,652 |
| 14 Jun 2024 | 32.38 | -0.16 | -0.49% | 32.54 | 32.63 | 32.25 | 6,188,546 |
| 13 Jun 2024 | 32.54 | -0.38 | -1.15% | 32.73 | 32.83 | 32.27 | 11,626,175 |
| 12 Jun 2024 | 32.92 | -0.73 | -2.17% | 33.59 | 33.61 | 32.88 | 8,226,431 |
| 11 Jun 2024 | 33.65 | 0.10 | 0.30% | 33.33 | 33.775 | 33.2101 | 6,206,201 |
| 10 Jun 2024 | 33.55 | -0.84 | -2.44% | 34.18 | 34.225 | 33.23 | 11,163,304 |
| 07 Jun 2024 | 34.39 | -0.18 | -0.52% | 34.50 | 34.86 | 34.215 | 8,339,723 |
| 06 Jun 2024 | 34.57 | -0.10 | -0.29% | 34.22 | 34.70 | 33.65 | 8,799,453 |
| 05 Jun 2024 | 34.67 | -0.96 | -2.69% | 35.67 | 35.6782 | 34.53 | 9,806,870 |
| 04 Jun 2024 | 35.63 | 0.53 | 1.51% | 35.05 | 35.73 | 34.665 | 8,659,409 |
| 03 Jun 2024 | 35.10 | -0.27 | -0.76% | 35.30 | 35.48 | 35.005 | 6,283,338 |
| 31 May 2024 | 35.37 | 0.72 | 2.08% | 34.65 | 35.39 | 34.64 | 12,421,620 |
| 30 May 2024 | 34.65 | -0.01 | -0.03% | 34.66 | 34.844 | 34.56 | 6,700,665 |
| 29 May 2024 | 34.66 | -0.39 | -1.11% | 34.97 | 35.225 | 34.63 | 8,275,805 |
| 28 May 2024 | 35.05 | -0.80 | -2.23% | 35.71 | 35.78 | 35.01 | 7,303,400 |
| 24 May 2024 | 35.85 | 0.05 | 0.14% | 35.85 | 36.17 | 35.6619 | 5,660,976 |
| 23 May 2024 | 35.80 | -0.58 | -1.59% | 36.20 | 36.26 | 35.71 | 5,339,718 |
| 22 May 2024 | 36.38 | 0.46 | 1.28% | 36.03 | 36.45 | 35.86 | 6,486,692 |
| 21 May 2024 | 35.92 | 0.14 | 0.39% | 35.96 | 36.11 | 35.70 | 5,993,415 |
| 20 May 2024 | 35.78 | -0.22 | -0.61% | 35.91 | 36.125 | 35.76 | 5,755,571 |
| 17 May 2024 | 36.00 | -0.07 | -0.19% | 35.95 | 36.08 | 35.64 | 6,116,881 |
| 16 May 2024 | 36.07 | 0.22 | 0.61% | 35.87 | 36.265 | 35.87 | 6,293,548 |
| 15 May 2024 | 35.85 | -0.34 | -0.94% | 36.19 | 36.30 | 35.83 | 6,162,266 |
| 14 May 2024 | 36.19 | -0.30 | -0.82% | 36.67 | 36.70 | 36.11 | 6,139,120 |
| 13 May 2024 | 36.49 | 0.25 | 0.69% | 36.29 | 36.65 | 36.26 | 8,560,645 |
| 10 May 2024 | 36.24 | 0.53 | 1.48% | 35.67 | 36.28 | 35.62 | 6,267,491 |
| 09 May 2024 | 35.71 | -0.18 | -0.50% | 35.91 | 35.9699 | 35.54 | 5,027,130 |
| 08 May 2024 | 35.89 | 0.08 | 0.22% | 35.81 | 36.06 | 35.81 | 7,764,813 |
| 07 May 2024 | 35.81 | 0.07 | 0.20% | 35.83 | 36.055 | 35.55 | 7,647,035 |
| 06 May 2024 | 35.74 | -0.61 | -1.68% | 36.41 | 36.44 | 35.53 | 8,569,456 |
| 03 May 2024 | 36.35 | -0.37 | -1.01% | 36.69 | 36.75 | 36.205 | 7,102,611 |
| 02 May 2024 | 36.72 | 0.44 | 1.21% | 36.39 | 37.065 | 36.38 | 11,371,384 |
| 01 May 2024 | 36.28 | -2.33 | -6.03% | 37.2601 | 37.70 | 35.87 | 15,581,790 |
| 30 Abr 2024 | 38.61 | -0.04 | -0.10% | 38.63 | 38.72 | 38.16 | 9,604,344 |
| 29 Abr 2024 | 38.65 | 0.49 | 1.28% | 38.20 | 38.66 | 38.16 | 6,162,907 |
| 26 Abr 2024 | 38.16 | -0.21 | -0.55% | 37.9547 | 38.56 | 37.9547 | 5,342,351 |
| 25 Abr 2024 | 38.37 | -0.20 | -0.52% | 38.768 | 38.96 | 38.085 | 6,667,986 |
| 24 Abr 2024 | 38.57 | 0.50 | 1.31% | 37.41 | 38.63 | 37.375 | 7,297,761 |
| 23 Abr 2024 | 38.07 | -0.08 | -0.21% | 38.08 | 38.25 | 37.955 | 5,858,069 |
| 22 Abr 2024 | 38.15 | 0.37 | 0.98% | 37.92 | 38.23 | 37.69 | 6,973,626 |
| 19 Abr 2024 | 37.78 | 0.67 | 1.81% | 37.29 | 37.83 | 36.985 | 9,117,608 |
| 18 Abr 2024 | 37.11 | 0.21 | 0.57% | 37.15 | 37.29 | 36.65 | 6,769,529 |
| 17 Abr 2024 | 36.90 | 0.31 | 0.85% | 36.83 | 36.94 | 36.47 | 6,175,614 |
| 16 Abr 2024 | 36.59 | 0.28 | 0.77% | 36.45 | 36.70 | 36.30 | 8,694,415 |
| 15 Abr 2024 | 36.31 | 0.37 | 1.03% | 36.23 | 36.435 | 36.0311 | 6,990,614 |
| 12 Abr 2024 | 35.94 | -0.64 | -1.75% | 36.50 | 36.565 | 35.87 | 6,393,326 |
| 11 Abr 2024 | 36.58 | -0.24 | -0.65% | 36.98 | 37.06 | 36.34 | 5,785,734 |
| 10 Abr 2024 | 36.82 | -0.34 | -0.91% | 37.01 | 37.12 | 36.60 | 5,540,705 |
| 09 Abr 2024 | 37.16 | 0.11 | 0.30% | 37.10 | 37.25 | 36.835 | 4,089,816 |
| 08 Abr 2024 | 37.05 | -0.01 | -0.03% | 36.87 | 37.11 | 36.70 | 4,650,993 |
| 05 Abr 2024 | 37.06 | -0.19 | -0.51% | 37.29 | 37.30 | 36.62 | 7,251,200 |
| 04 Abr 2024 | 37.25 | -0.12 | -0.32% | 37.63 | 37.70 | 37.195 | 8,499,386 |
| 03 Abr 2024 | 37.37 | -0.02 | -0.05% | 37.39 | 37.67 | 37.19 | 7,457,802 |
| 02 Abr 2024 | 37.39 | 0.33 | 0.89% | 37.19 | 37.6189 | 37.13 | 8,312,059 |
| 01 Abr 2024 | 37.06 | 0.16 | 0.43% | 36.91 | 37.29 | 36.91 | 7,825,326 |
| 28 Mar 2024 | 36.90 | 0.37 | 1.01% | 36.65 | 36.98 | 36.65 | 7,159,071 |
| 27 Mar 2024 | 36.53 | 0.16 | 0.44% | 36.60 | 36.84 | 36.375 | 5,229,601 |
| 26 Mar 2024 | 36.37 | 0.19 | 0.53% | 36.28 | 36.65 | 36.21 | 10,195,239 |
| 25 Mar 2024 | 36.18 | 0.33 | 0.92% | 35.89 | 36.245 | 35.81 | 9,047,717 |
