Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KNGZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 31.30 | -0.33 | -1.03% | 31.33 | 31.35 | 31.27 | 3,174 |
| 26 Jun 2024 | 31.625 | -0.27 | -0.84% | 31.75 | 31.75 | 31.58 | 6,310 |
| 25 Jun 2024 | 31.8919 | -0.26 | -0.80% | 32.14 | 32.14 | 31.8701 | 2,523 |
| 24 Jun 2024 | 32.15 | 0.13 | 0.41% | 32.17 | 32.3836 | 32.05 | 2,593 |
| 21 Jun 2024 | 32.02 | -0.01 | -0.05% | 32.05 | 32.05 | 31.965 | 348 |
| 20 Jun 2024 | 32.0347 | -0.03 | -0.08% | 32.1172 | 32.1172 | 31.9966 | 1,955 |
| 18 Jun 2024 | 32.06 | 0.24 | 0.75% | 31.89 | 32.13 | 31.89 | 4,271 |
| 17 Jun 2024 | 31.82 | 0.30 | 0.97% | 31.52 | 31.8278 | 31.52 | 2,346 |
| 14 Jun 2024 | 31.5153 | -0.23 | -0.74% | 31.58 | 31.58 | 31.4389 | 2,189 |
| 13 Jun 2024 | 31.75 | -0.07 | -0.22% | 31.68 | 31.81 | 31.54 | 11,288 |
| 12 Jun 2024 | 31.8193 | 0.13 | 0.41% | 32.0254 | 32.07 | 31.73 | 6,678 |
| 11 Jun 2024 | 31.69 | -0.08 | -0.24% | 31.57 | 31.80 | 31.57 | 12,635 |
| 10 Jun 2024 | 31.765 | 0.00 | 0.00% | 31.59 | 31.81 | 31.59 | 8,432 |
| 07 Jun 2024 | 31.765 | -0.02 | -0.05% | 31.86 | 31.8883 | 31.765 | 2,170 |
| 06 Jun 2024 | 31.78 | 0.02 | 0.06% | 31.71 | 31.83 | 31.71 | 489 |
| 05 Jun 2024 | 31.76 | 0.21 | 0.67% | 31.74 | 31.82 | 31.61 | 4,810 |
| 04 Jun 2024 | 31.55 | 0.01 | 0.03% | 31.52 | 31.66 | 31.52 | 433 |
| 03 Jun 2024 | 31.5417 | -0.17 | -0.54% | 31.81 | 31.81 | 31.48 | 4,625 |
| 31 May 2024 | 31.7131 | 0.29 | 0.93% | 31.41 | 31.7131 | 31.29 | 9,032 |
| 30 May 2024 | 31.42 | 0.51 | 1.64% | 31.217 | 31.48 | 31.217 | 1,050 |
| 29 May 2024 | 30.9128 | -0.38 | -1.22% | 31.00 | 31.0288 | 30.9128 | 354 |
| 28 May 2024 | 31.2955 | -0.19 | -0.62% | 31.4451 | 31.4451 | 31.2955 | 6,128 |
| 24 May 2024 | 31.49 | 0.11 | 0.35% | 31.49 | 31.49 | 31.49 | 5 |
| 23 May 2024 | 31.38 | -0.40 | -1.27% | 31.95 | 31.95 | 31.33 | 1,743 |
| 22 May 2024 | 31.7824 | 0.03 | 0.09% | 31.88 | 31.89 | 31.74 | 12,662 |
| 21 May 2024 | 31.755 | 0.04 | 0.11% | 31.75 | 31.78 | 31.69 | 2,541 |
| 20 May 2024 | 31.72 | 0.02 | 0.06% | 31.74 | 31.85 | 31.705 | 2,425 |
| 17 May 2024 | 31.70 | 0.03 | 0.08% | 31.65 | 31.72 | 31.6063 | 7,073 |
| 16 May 2024 | 31.6732 | 0.00 | 0.01% | 31.60 | 31.7382 | 31.60 | 4,795 |
| 15 May 2024 | 31.6712 | 0.21 | 0.67% | 31.64 | 31.6712 | 31.60 | 2,873 |
| 14 May 2024 | 31.46 | 0.15 | 0.48% | 31.43 | 31.52 | 31.43 | 3,705 |
| 13 May 2024 | 31.3107 | 0.11 | 0.34% | 31.25 | 31.3669 | 31.25 | 3,142 |
| 10 May 2024 | 31.205 | 0.11 | 0.37% | 31.1689 | 31.2492 | 31.1186 | 5,936 |
| 09 May 2024 | 31.09 | 0.18 | 0.57% | 30.963 | 31.09 | 30.963 | 639 |
| 08 May 2024 | 30.9126 | 0.13 | 0.41% | 30.73 | 30.94 | 30.73 | 4,312 |
| 07 May 2024 | 30.7876 | 0.11 | 0.36% | 30.9061 | 30.9061 | 30.7501 | 4,753 |
| 06 May 2024 | 30.6768 | 0.14 | 0.45% | 30.69 | 30.72 | 30.5785 | 35,131 |
| 03 May 2024 | 30.54 | 0.24 | 0.80% | 30.39 | 30.54 | 30.39 | 28,718 |
| 02 May 2024 | 30.2964 | 0.11 | 0.38% | 30.215 | 30.32 | 30.215 | 2,252 |
| 01 May 2024 | 30.1823 | -0.16 | -0.52% | 30.32 | 30.32 | 30.1823 | 602 |
| 30 Abr 2024 | 30.3394 | -0.25 | -0.81% | 30.45 | 30.45 | 30.3394 | 323 |
| 29 Abr 2024 | 30.5883 | 0.11 | 0.37% | 30.50 | 30.65 | 30.50 | 3,723 |
| 26 Abr 2024 | 30.4744 | 0.00 | 0.00% | 30.59 | 30.59 | 30.4744 | 1,874 |
| 25 Abr 2024 | 30.475 | -0.22 | -0.70% | 30.35 | 30.4985 | 30.33 | 14,191 |
| 24 Abr 2024 | 30.6912 | 0.23 | 0.75% | 30.55 | 30.7056 | 30.55 | 4,444 |
| 23 Abr 2024 | 30.4614 | 0.22 | 0.72% | 30.32 | 30.5886 | 30.32 | 1,155 |
| 22 Abr 2024 | 30.2425 | 0.17 | 0.56% | 30.27 | 30.27 | 30.0819 | 4,752 |
| 19 Abr 2024 | 30.075 | 0.13 | 0.42% | 29.94 | 30.16 | 29.94 | 3,594 |
| 18 Abr 2024 | 29.95 | 0.02 | 0.08% | 29.99 | 30.11 | 29.87 | 11,760 |
| 17 Abr 2024 | 29.9262 | -0.04 | -0.12% | 30.10 | 30.10 | 29.8981 | 1,417 |
| 16 Abr 2024 | 29.9635 | -0.12 | -0.40% | 30.15 | 30.15 | 29.9635 | 1,945 |
| 15 Abr 2024 | 30.085 | -0.11 | -0.37% | 30.48 | 30.6199 | 30.085 | 3,922 |
| 12 Abr 2024 | 30.1953 | -0.58 | -1.89% | 30.58 | 30.58 | 30.1953 | 2,731 |
| 11 Abr 2024 | 30.7758 | -0.03 | -0.09% | 30.84 | 30.8699 | 30.55 | 38,317 |
| 10 Abr 2024 | 30.805 | -0.56 | -1.77% | 30.7787 | 30.82 | 30.71 | 2,876 |
| 09 Abr 2024 | 31.36 | 0.20 | 0.64% | 31.1894 | 31.36 | 31.0925 | 4,722 |
| 08 Abr 2024 | 31.1601 | 0.08 | 0.24% | 31.19 | 31.2545 | 31.16 | 9,298 |
| 05 Abr 2024 | 31.0842 | 0.07 | 0.24% | 30.92 | 31.1499 | 30.915 | 9,324 |
| 04 Abr 2024 | 31.01 | -0.26 | -0.83% | 31.46 | 31.505 | 31.01 | 3,880 |
| 03 Abr 2024 | 31.27 | 0.02 | 0.06% | 31.18 | 31.2882 | 31.18 | 5,554 |
| 02 Abr 2024 | 31.25 | -0.02 | -0.06% | 31.34 | 31.34 | 31.16 | 9,033 |
| 01 Abr 2024 | 31.27 | -0.38 | -1.20% | 31.40 | 31.5733 | 30.34 | 15,880 |
