Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
KIX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 544.84 | 1.26 | 0.23% | 544.29 | 547.97 | 543.36 | 0 |
| 26 Sep 2024 | 543.58 | 1.12 | 0.21% | 542.42 | 546.43 | 541.67 | 0 |
| 25 Sep 2024 | 542.46 | -0.71 | -0.13% | 545.60 | 545.82 | 541.88 | 0 |
| 24 Sep 2024 | 543.16 | -3.12 | -0.57% | 545.56 | 546.02 | 541.87 | 0 |
| 23 Sep 2024 | 546.28 | 3.10 | 0.57% | 544.60 | 546.70 | 544.05 | 0 |
| 20 Sep 2024 | 543.18 | 0.18 | 0.03% | 541.89 | 544.72 | 540.64 | 0 |
| 19 Sep 2024 | 543.00 | 1.62 | 0.30% | 545.07 | 545.19 | 539.17 | 0 |
| 18 Sep 2024 | 541.39 | -0.09 | -0.02% | 542.41 | 545.20 | 540.13 | 0 |
| 17 Sep 2024 | 541.47 | 1.00 | 0.18% | 540.75 | 542.96 | 539.26 | 0 |
| 16 Sep 2024 | 540.48 | 5.73 | 1.07% | 538.66 | 541.37 | 537.76 | 0 |
| 13 Sep 2024 | 534.75 | 5.01 | 0.95% | 532.63 | 535.14 | 531.03 | 0 |
| 12 Sep 2024 | 529.74 | 4.58 | 0.87% | 524.94 | 529.99 | 523.33 | 0 |
| 11 Sep 2024 | 525.16 | -5.06 | -0.95% | 528.82 | 528.84 | 517.57 | 0 |
| 10 Sep 2024 | 530.22 | -2.76 | -0.52% | 534.07 | 534.69 | 527.44 | 0 |
| 09 Sep 2024 | 532.98 | 5.94 | 1.13% | 530.09 | 534.71 | 527.36 | 0 |
| 06 Sep 2024 | 527.04 | -6.94 | -1.30% | 534.13 | 537.29 | 525.90 | 0 |
| 05 Sep 2024 | 533.98 | -6.36 | -1.18% | 542.33 | 542.56 | 531.00 | 0 |
| 04 Sep 2024 | 540.34 | 1.95 | 0.36% | 540.94 | 543.75 | 537.71 | 0 |
| 03 Sep 2024 | 538.39 | -1.21 | -0.22% | 538.19 | 541.27 | 536.57 | 0 |
| 30 Ago 2024 | 539.60 | 3.24 | 0.60% | 536.96 | 540.04 | 534.35 | 0 |
| 29 Ago 2024 | 536.36 | 4.30 | 0.81% | 533.19 | 537.76 | 529.82 | 0 |
| 28 Ago 2024 | 532.07 | 3.22 | 0.61% | 529.17 | 534.03 | 529.02 | 0 |
| 27 Ago 2024 | 528.84 | 1.97 | 0.37% | 528.00 | 529.37 | 527.53 | 0 |
| 26 Ago 2024 | 526.87 | 1.91 | 0.36% | 527.38 | 530.92 | 526.37 | 0 |
| 23 Ago 2024 | 524.96 | 4.47 | 0.86% | 522.88 | 525.75 | 521.81 | 0 |
| 22 Ago 2024 | 520.49 | 3.63 | 0.70% | 517.18 | 520.68 | 516.92 | 0 |
| 21 Ago 2024 | 516.86 | 1.69 | 0.33% | 516.72 | 517.35 | 513.74 | 0 |
| 20 Ago 2024 | 515.17 | -2.26 | -0.44% | 516.73 | 516.99 | 514.31 | 0 |
| 19 Ago 2024 | 517.43 | 3.31 | 0.64% | 513.67 | 517.46 | 513.66 | 0 |
| 16 Ago 2024 | 514.12 | 3.97 | 0.78% | 510.93 | 515.11 | 510.63 | 0 |
| 15 Ago 2024 | 510.16 | 3.54 | 0.70% | 510.96 | 513.04 | 507.94 | 0 |
| 14 Ago 2024 | 506.61 | 9.19 | 1.85% | 499.62 | 507.38 | 499.62 | 0 |
| 13 Ago 2024 | 497.43 | 2.79 | 0.56% | 497.06 | 497.76 | 493.36 | 0 |
| 12 Ago 2024 | 494.64 | -2.73 | -0.55% | 499.43 | 499.83 | 493.97 | 0 |
| 09 Ago 2024 | 497.37 | 3.75 | 0.76% | 494.15 | 497.54 | 492.08 | 0 |
| 08 Ago 2024 | 493.62 | 5.95 | 1.22% | 488.53 | 494.60 | 488.26 | 0 |
| 07 Ago 2024 | 487.67 | 0.38 | 0.08% | 490.32 | 495.19 | 487.17 | 0 |
| 06 Ago 2024 | 487.29 | 3.25 | 0.67% | 483.87 | 492.32 | 483.69 | 0 |
| 05 Ago 2024 | 484.04 | -14.55 | -2.92% | 495.35 | 495.51 | 480.43 | 0 |
| 02 Ago 2024 | 498.59 | -11.44 | -2.24% | 506.50 | 507.57 | 493.87 | 0 |
| 01 Ago 2024 | 510.03 | -4.27 | -0.83% | 516.78 | 519.41 | 506.74 | 0 |
| 31 Jul 2024 | 514.29 | -0.38 | -0.07% | 515.32 | 517.92 | 513.44 | 0 |
| 30 Jul 2024 | 514.68 | 7.80 | 1.54% | 509.73 | 516.08 | 509.73 | 0 |
| 29 Jul 2024 | 506.88 | -0.22 | -0.04% | 507.18 | 508.47 | 505.28 | 0 |
| 26 Jul 2024 | 507.10 | 10.54 | 2.12% | 496.44 | 508.41 | 496.44 | 0 |
| 25 Jul 2024 | 496.55 | 0.33 | 0.07% | 497.68 | 504.02 | 496.43 | 0 |
| 24 Jul 2024 | 496.23 | -4.23 | -0.84% | 501.72 | 503.01 | 495.97 | 0 |
| 23 Jul 2024 | 500.46 | 1.09 | 0.22% | 499.43 | 501.90 | 498.92 | 0 |
| 22 Jul 2024 | 499.37 | 3.54 | 0.71% | 497.62 | 500.77 | 495.78 | 0 |
| 19 Jul 2024 | 495.83 | -9.75 | -1.93% | 506.20 | 506.20 | 495.14 | 0 |
| 18 Jul 2024 | 505.58 | -1.98 | -0.39% | 506.72 | 513.73 | 505.05 | 0 |
| 17 Jul 2024 | 507.55 | 4.94 | 0.98% | 504.64 | 510.44 | 504.64 | 0 |
| 16 Jul 2024 | 502.62 | 1.61 | 0.32% | 502.89 | 505.24 | 501.53 | 0 |
| 15 Jul 2024 | 501.01 | 5.44 | 1.10% | 497.22 | 502.94 | 497.22 | 0 |
| 12 Jul 2024 | 495.57 | 3.53 | 0.72% | 493.66 | 497.45 | 492.91 | 0 |
| 11 Jul 2024 | 492.03 | 6.18 | 1.27% | 486.62 | 492.29 | 485.96 | 0 |
| 10 Jul 2024 | 485.85 | 5.75 | 1.20% | 481.05 | 485.97 | 480.98 | 0 |
| 09 Jul 2024 | 480.10 | 1.03 | 0.22% | 478.90 | 484.60 | 478.64 | 0 |
| 08 Jul 2024 | 479.07 | 1.58 | 0.33% | 479.28 | 482.66 | 478.98 | 0 |
| 05 Jul 2024 | 477.49 | -3.16 | -0.66% | 479.80 | 479.96 | 475.12 | 0 |
| 03 Jul 2024 | 480.65 | -2.39 | -0.50% | 482.80 | 483.47 | 480.15 | 0 |
| 02 Jul 2024 | 483.04 | 2.42 | 0.50% | 477.88 | 483.30 | 477.83 | 0 |
| 01 Jul 2024 | 480.62 | -0.22 | -0.05% | 483.92 | 485.58 | 479.84 | 0 |
