Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KOPN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.6939 | 0.0089 | 1.30% | 0.7028 | 0.7139 | 0.685 | 390,608 |
| 21 Jun 2024 | 0.685 | -0.0181 | -2.57% | 0.69 | 0.70 | 0.6818 | 517,257 |
| 20 Jun 2024 | 0.7031 | -0.0069 | -0.97% | 0.7156 | 0.73 | 0.69 | 522,496 |
| 18 Jun 2024 | 0.71 | 0.0052 | 0.74% | 0.758 | 0.759899 | 0.705 | 870,260 |
| 17 Jun 2024 | 0.7048 | -0.0148 | -2.06% | 0.7135 | 0.725431 | 0.682 | 577,435 |
| 14 Jun 2024 | 0.7196 | -0.0154 | -2.10% | 0.735 | 0.74 | 0.7049 | 657,011 |
| 13 Jun 2024 | 0.735 | -0.0494 | -6.30% | 0.79 | 0.798 | 0.735 | 669,827 |
| 12 Jun 2024 | 0.7844 | 0.02 | 2.62% | 0.744 | 0.798 | 0.744 | 602,069 |
| 11 Jun 2024 | 0.7644 | -0.0085 | -1.10% | 0.779 | 0.779 | 0.7558 | 364,815 |
| 10 Jun 2024 | 0.7729 | 0.0216 | 2.88% | 0.76 | 0.78 | 0.7301 | 527,180 |
| 07 Jun 2024 | 0.7513 | -0.0292 | -3.74% | 0.8005 | 0.800501 | 0.74 | 787,977 |
| 06 Jun 2024 | 0.7805 | -0.0187 | -2.34% | 0.81 | 0.8151 | 0.78 | 362,997 |
| 05 Jun 2024 | 0.7992 | 0.0071 | 0.90% | 0.7982 | 0.8142 | 0.7854 | 662,485 |
| 04 Jun 2024 | 0.7921 | -0.0098 | -1.22% | 0.80 | 0.8039 | 0.771 | 597,227 |
| 03 Jun 2024 | 0.8019 | 0.00 | 0.00% | 0.81 | 0.8277 | 0.7879 | 577,266 |
| 31 May 2024 | 0.8019 | 0.0067 | 0.84% | 0.80 | 0.8344 | 0.7813 | 590,318 |
| 30 May 2024 | 0.7952 | -0.0287 | -3.48% | 0.81 | 0.8312 | 0.7814 | 680,558 |
| 29 May 2024 | 0.8239 | -0.0116 | -1.39% | 0.8388 | 0.843 | 0.8033 | 826,638 |
| 28 May 2024 | 0.8355 | 0.0155 | 1.89% | 0.8295 | 0.8934 | 0.82 | 1,311,382 |
| 24 May 2024 | 0.82 | 0.0185 | 2.31% | 0.80 | 0.845 | 0.7915 | 649,515 |
| 23 May 2024 | 0.8015 | -0.019 | -2.32% | 0.8399 | 0.842 | 0.769 | 1,853,408 |
| 22 May 2024 | 0.8205 | -0.0376 | -4.38% | 0.88 | 0.8913 | 0.8151 | 1,335,901 |
| 21 May 2024 | 0.8581 | 0.0201 | 2.40% | 0.85 | 0.8798 | 0.82 | 1,198,804 |
| 20 May 2024 | 0.838 | 0.0203 | 2.48% | 0.82 | 0.8486 | 0.807 | 468,553 |
| 17 May 2024 | 0.8177 | -0.015 | -1.80% | 0.8496 | 0.85685 | 0.805 | 623,779 |
| 16 May 2024 | 0.8327 | 0.0063 | 0.76% | 0.83 | 0.8888 | 0.8018 | 1,677,153 |
| 15 May 2024 | 0.8264 | -0.0035 | -0.42% | 0.84 | 0.849 | 0.7806 | 1,662,506 |
| 14 May 2024 | 0.8299 | 0.0675 | 8.85% | 0.84 | 0.844 | 0.7512 | 2,198,607 |
| 13 May 2024 | 0.7624 | 0.0003 | 0.04% | 0.791 | 0.7997 | 0.752 | 955,353 |
| 10 May 2024 | 0.7621 | -0.035 | -4.39% | 0.815 | 0.815 | 0.75 | 1,146,535 |
| 09 May 2024 | 0.7971 | -0.0117 | -1.45% | 0.81 | 0.82 | 0.7627 | 969,465 |
| 08 May 2024 | 0.8088 | -0.0226 | -2.72% | 0.8558 | 0.8558 | 0.7901 | 1,059,113 |
| 07 May 2024 | 0.8314 | -0.0743 | -8.20% | 0.92 | 0.92 | 0.8305 | 1,200,646 |
| 06 May 2024 | 0.9057 | 0.0862 | 10.52% | 0.8414 | 0.9182 | 0.8301 | 2,030,111 |
| 03 May 2024 | 0.8195 | 0.0154 | 1.92% | 0.8292 | 0.87 | 0.7816 | 2,010,571 |
| 02 May 2024 | 0.8041 | 0.0241 | 3.09% | 0.82 | 0.8354 | 0.7523 | 2,515,191 |
| 01 May 2024 | 0.78 | -0.006 | -0.76% | 0.80 | 0.8262 | 0.7517 | 2,019,365 |
| 30 Abr 2024 | 0.786 | -0.0198 | -2.46% | 0.82 | 0.8799 | 0.7705 | 2,296,213 |
| 29 Abr 2024 | 0.8058 | 0.022 | 2.81% | 0.82 | 0.87 | 0.7617 | 3,033,640 |
| 26 Abr 2024 | 0.7838 | -0.0294 | -3.62% | 0.8079 | 0.8999 | 0.7706 | 3,679,205 |
| 25 Abr 2024 | 0.8132 | -0.0448 | -5.22% | 0.86 | 0.8757 | 0.6679 | 12,982,736 |
| 24 Abr 2024 | 0.858 | -0.1053 | -10.93% | 0.97 | 1.035 | 0.855 | 4,883,196 |
| 23 Abr 2024 | 0.9633 | -0.3267 | -25.33% | 1.29 | 1.30 | 0.95 | 7,763,209 |
| 22 Abr 2024 | 1.29 | 0.07 | 5.74% | 1.23 | 1.31 | 1.21 | 1,156,319 |
| 19 Abr 2024 | 1.22 | -0.04 | -3.17% | 1.25 | 1.29 | 1.19 | 893,898 |
| 18 Abr 2024 | 1.26 | -0.02 | -1.56% | 1.28 | 1.31 | 1.24 | 961,110 |
| 17 Abr 2024 | 1.28 | -0.09 | -6.57% | 1.37 | 1.3901 | 1.23 | 1,415,618 |
| 16 Abr 2024 | 1.37 | -0.05 | -3.52% | 1.42 | 1.42 | 1.34 | 625,209 |
| 15 Abr 2024 | 1.42 | -0.07 | -4.70% | 1.48 | 1.48 | 1.34 | 1,317,407 |
| 12 Abr 2024 | 1.49 | -0.09 | -5.70% | 1.57 | 1.57 | 1.47 | 933,949 |
| 11 Abr 2024 | 1.58 | 0.01 | 0.64% | 1.57 | 1.60 | 1.55 | 576,371 |
| 10 Abr 2024 | 1.57 | -0.06 | -3.68% | 1.61 | 1.62 | 1.56 | 751,165 |
| 09 Abr 2024 | 1.63 | -0.02 | -1.21% | 1.65 | 1.69 | 1.615 | 681,446 |
| 08 Abr 2024 | 1.65 | 0.01 | 0.61% | 1.65 | 1.72 | 1.64 | 498,344 |
| 05 Abr 2024 | 1.64 | 0.01 | 0.92% | 1.59 | 1.67 | 1.59 | 744,262 |
| 04 Abr 2024 | 1.625 | 0.01 | 0.93% | 1.65 | 1.73 | 1.61 | 993,320 |
| 03 Abr 2024 | 1.61 | -0.04 | -2.42% | 1.61 | 1.6399 | 1.56 | 1,083,980 |
| 02 Abr 2024 | 1.65 | -0.10 | -5.44% | 1.72 | 1.735 | 1.60 | 1,404,541 |
| 01 Abr 2024 | 1.745 | -0.06 | -3.06% | 1.80 | 1.82 | 1.73 | 1,043,115 |
| 28 Mar 2024 | 1.80 | -0.05 | -2.70% | 1.86 | 1.87 | 1.77 | 957,673 |
| 27 Mar 2024 | 1.85 | 0.02 | 1.09% | 1.86 | 1.89 | 1.8117 | 747,791 |
