Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
KEN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 25.44 | 0.81 | 3.29% | 24.91 | 25.44 | 24.91 | 16,600 |
| 14 Jun 2024 | 24.63 | -0.33 | -1.32% | 24.81 | 24.81 | 24.2401 | 3,901 |
| 13 Jun 2024 | 24.96 | 0.01 | 0.04% | 24.74 | 25.25 | 24.6049 | 14,494 |
| 12 Jun 2024 | 24.95 | 0.04 | 0.16% | 25.11 | 25.31 | 24.95 | 8,980 |
| 11 Jun 2024 | 24.91 | 0.19 | 0.77% | 24.72 | 24.92 | 24.6069 | 12,748 |
| 10 Jun 2024 | 24.72 | -0.63 | -2.49% | 24.20 | 24.86 | 24.11 | 25,679 |
| 07 Jun 2024 | 25.35 | -0.24 | -0.94% | 25.0237 | 25.86 | 25.0237 | 22,788 |
| 06 Jun 2024 | 25.59 | 0.08 | 0.31% | 25.58 | 25.74 | 25.39 | 13,632 |
| 05 Jun 2024 | 25.51 | -0.31 | -1.20% | 25.91 | 25.91 | 25.2611 | 13,270 |
| 04 Jun 2024 | 25.82 | 0.07 | 0.27% | 26.00 | 26.16 | 25.68 | 15,248 |
| 03 Jun 2024 | 25.75 | 0.33 | 1.30% | 25.86 | 25.98 | 25.53 | 31,307 |
| 31 May 2024 | 25.42 | -0.01 | -0.04% | 25.50 | 25.55 | 25.2082 | 25,267 |
| 30 May 2024 | 25.43 | 0.04 | 0.16% | 25.26 | 25.57 | 25.26 | 12,485 |
| 29 May 2024 | 25.39 | 0.15 | 0.59% | 25.11 | 25.40 | 25.05 | 26,563 |
| 28 May 2024 | 25.24 | 0.85 | 3.49% | 25.07 | 25.45 | 25.01 | 30,634 |
| 24 May 2024 | 24.39 | 0.57 | 2.39% | 23.82 | 24.39 | 23.5345 | 38,404 |
| 23 May 2024 | 23.82 | -0.02 | -0.08% | 24.08 | 24.2045 | 23.62 | 23,570 |
| 22 May 2024 | 23.84 | -0.12 | -0.48% | 23.85 | 23.9599 | 23.7449 | 3,791 |
| 21 May 2024 | 23.955 | 0.06 | 0.27% | 23.89 | 24.13 | 23.89 | 8,401 |
| 20 May 2024 | 23.89 | -0.55 | -2.25% | 23.99 | 24.25 | 23.86 | 27,509 |
| 17 May 2024 | 24.44 | 0.00 | 0.00% | 24.39 | 24.47 | 24.2601 | 5,298 |
| 16 May 2024 | 24.44 | -0.35 | -1.41% | 24.55 | 24.79 | 24.34 | 8,643 |
| 15 May 2024 | 24.79 | 0.57 | 2.35% | 24.45 | 24.96 | 24.45 | 17,745 |
| 14 May 2024 | 24.22 | 0.22 | 0.92% | 24.12 | 24.25 | 23.8345 | 14,691 |
| 13 May 2024 | 24.00 | 0.17 | 0.71% | 23.83 | 24.00 | 23.71 | 16,447 |
| 10 May 2024 | 23.83 | 0.08 | 0.34% | 23.65 | 23.93 | 23.425 | 19,405 |
| 09 May 2024 | 23.75 | 0.81 | 3.53% | 23.43 | 23.75 | 23.31 | 17,934 |
| 08 May 2024 | 22.94 | 0.14 | 0.61% | 22.84 | 23.02 | 22.83 | 5,340 |
| 07 May 2024 | 22.80 | 0.30 | 1.33% | 22.71 | 22.90 | 22.71 | 11,399 |
| 06 May 2024 | 22.50 | -0.76 | -3.27% | 22.21 | 22.60 | 22.21 | 25,884 |
| 03 May 2024 | 23.26 | 0.47 | 2.06% | 22.65 | 23.26 | 22.65 | 22,865 |
| 02 May 2024 | 22.79 | 0.37 | 1.65% | 23.00 | 23.29 | 22.42 | 20,953 |
| 01 May 2024 | 22.42 | 0.02 | 0.09% | 22.82 | 22.8857 | 22.17 | 26,933 |
| 30 Abr 2024 | 22.40 | 0.05 | 0.22% | 22.39 | 22.59 | 22.3501 | 4,312 |
| 29 Abr 2024 | 22.35 | 0.10 | 0.45% | 22.49 | 22.65 | 22.2019 | 8,628 |
| 26 Abr 2024 | 22.25 | 0.57 | 2.63% | 21.75 | 22.26 | 21.71 | 16,747 |
| 25 Abr 2024 | 21.68 | 0.11 | 0.51% | 21.48 | 21.7677 | 21.4551 | 5,789 |
| 24 Abr 2024 | 21.57 | -0.11 | -0.51% | 21.80 | 21.8399 | 21.4501 | 6,023 |
| 23 Abr 2024 | 21.68 | 0.23 | 1.07% | 21.55 | 21.74 | 21.2801 | 12,948 |
| 22 Abr 2024 | 21.45 | 0.33 | 1.56% | 21.17 | 21.505 | 21.17 | 14,670 |
| 19 Abr 2024 | 21.12 | 0.23 | 1.10% | 20.92 | 21.16 | 20.79 | 17,387 |
| 18 Abr 2024 | 20.89 | 0.10 | 0.48% | 21.16 | 21.16 | 20.72 | 8,252 |
| 17 Abr 2024 | 20.79 | -0.56 | -2.62% | 21.21 | 21.41 | 20.76 | 14,736 |
| 16 Abr 2024 | 21.35 | 1.69 | 8.60% | 20.80 | 21.53 | 20.76 | 53,377 |
| 15 Abr 2024 | 19.66 | -0.11 | -0.56% | 20.56 | 20.56 | 19.63 | 28,160 |
| 12 Abr 2024 | 19.77 | -0.26 | -1.30% | 19.70 | 20.10 | 19.70 | 15,675 |
| 11 Abr 2024 | 20.03 | -0.01 | -0.05% | 20.41 | 20.41 | 19.69 | 22,231 |
| 10 Abr 2024 | 20.04 | -0.70 | -3.38% | 20.3185 | 20.4767 | 19.82 | 30,711 |
| 09 Abr 2024 | 20.74 | -1.13 | -5.17% | 21.50 | 21.50 | 20.39 | 118,645 |
| 08 Abr 2024 | 21.87 | -0.92 | -4.04% | 22.09 | 22.15 | 21.55 | 53,003 |
| 05 Abr 2024 | 22.79 | -4.34 | -16.00% | 23.12 | 23.6399 | 22.7506 | 115,687 |
| 04 Abr 2024 | 27.13 | -0.02 | -0.07% | 26.84 | 27.49 | 26.56 | 269,137 |
| 03 Abr 2024 | 27.15 | 0.31 | 1.15% | 26.84 | 27.50 | 26.39 | 182,442 |
| 02 Abr 2024 | 26.84 | -0.66 | -2.40% | 26.56 | 27.40 | 26.409 | 123,952 |
| 01 Abr 2024 | 27.50 | 0.84 | 3.15% | 26.89 | 28.99 | 26.5501 | 211,838 |
| 28 Mar 2024 | 26.66 | 0.26 | 0.98% | 26.60 | 26.88 | 25.96 | 48,949 |
| 27 Mar 2024 | 26.40 | 0.61 | 2.37% | 25.97 | 26.63 | 25.79 | 24,979 |
| 26 Mar 2024 | 25.79 | 0.46 | 1.82% | 25.40 | 25.90 | 25.40 | 17,555 |
| 25 Mar 2024 | 25.33 | 0.09 | 0.36% | 25.76 | 25.76 | 25.13 | 3,144 |
| 22 Mar 2024 | 25.24 | -0.28 | -1.10% | 25.62 | 25.7199 | 25.0101 | 4,389 |
| 21 Mar 2024 | 25.52 | 0.77 | 3.11% | 25.59 | 25.685 | 25.22 | 1,925 |
| 20 Mar 2024 | 24.75 | -0.10 | -0.41% | 24.99 | 25.20 | 24.75 | 4,600 |
