Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KGC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 7.41 | 0.03 | 0.41% | 7.50 | 7.51 | 7.31 | 13,229,109 |
| 13 Jun 2024 | 7.38 | -0.10 | -1.34% | 7.46 | 7.585 | 7.32 | 14,424,369 |
| 12 Jun 2024 | 7.48 | -0.02 | -0.27% | 7.69 | 7.75 | 7.45 | 16,418,614 |
| 11 Jun 2024 | 7.50 | -0.03 | -0.40% | 7.47 | 7.55 | 7.395 | 12,045,894 |
| 10 Jun 2024 | 7.53 | 0.13 | 1.76% | 7.42 | 7.54 | 7.30 | 15,973,412 |
| 07 Jun 2024 | 7.40 | -0.59 | -7.38% | 7.64 | 7.69 | 7.39 | 17,998,160 |
| 06 Jun 2024 | 7.99 | 0.11 | 1.40% | 7.83 | 8.02 | 7.785 | 14,935,971 |
| 05 Jun 2024 | 7.88 | 0.21 | 2.74% | 7.75 | 7.89 | 7.69 | 14,291,760 |
| 04 Jun 2024 | 7.67 | -0.42 | -5.19% | 7.95 | 7.985 | 7.61 | 21,293,007 |
| 03 Jun 2024 | 8.09 | -0.04 | -0.49% | 8.18 | 8.18 | 8.0101 | 13,208,264 |
| 31 May 2024 | 8.13 | 0.01 | 0.12% | 8.17 | 8.22 | 7.97 | 15,348,428 |
| 30 May 2024 | 8.12 | 0.15 | 1.88% | 7.99 | 8.15 | 7.97 | 12,958,954 |
| 29 May 2024 | 7.97 | -0.21 | -2.57% | 8.04 | 8.16 | 7.95 | 11,147,054 |
| 28 May 2024 | 8.18 | 0.11 | 1.36% | 8.17 | 8.275 | 8.1113 | 15,541,831 |
| 24 May 2024 | 8.07 | 0.19 | 2.41% | 7.95 | 8.10 | 7.95 | 11,937,666 |
| 23 May 2024 | 7.88 | -0.05 | -0.63% | 7.90 | 8.04 | 7.81 | 22,279,523 |
| 22 May 2024 | 7.93 | -0.29 | -3.53% | 8.07 | 8.09 | 7.86 | 26,101,046 |
| 21 May 2024 | 8.22 | 0.06 | 0.74% | 8.08 | 8.23 | 8.04 | 15,760,884 |
| 20 May 2024 | 8.16 | 0.16 | 2.00% | 8.02 | 8.17 | 7.92 | 12,323,550 |
| 17 May 2024 | 8.00 | 0.16 | 2.04% | 7.94 | 8.02 | 7.895 | 12,035,760 |
| 16 May 2024 | 7.84 | -0.01 | -0.13% | 7.84 | 7.92 | 7.75 | 11,051,626 |
| 15 May 2024 | 7.85 | 0.05 | 0.64% | 7.87 | 7.92 | 7.7113 | 10,564,882 |
| 14 May 2024 | 7.80 | 0.21 | 2.77% | 7.64 | 7.80 | 7.60 | 13,091,600 |
| 13 May 2024 | 7.59 | 0.00 | 0.00% | 7.56 | 7.685 | 7.52 | 13,273,043 |
| 10 May 2024 | 7.59 | 0.06 | 0.80% | 7.62 | 7.70 | 7.54 | 20,353,047 |
| 09 May 2024 | 7.53 | 0.43 | 6.06% | 7.18 | 7.56 | 7.165 | 18,632,756 |
| 08 May 2024 | 7.10 | 0.33 | 4.87% | 6.80 | 7.20 | 6.78 | 27,147,055 |
| 07 May 2024 | 6.77 | 0.02 | 0.30% | 6.71 | 6.78 | 6.67 | 11,081,079 |
| 06 May 2024 | 6.75 | 0.16 | 2.43% | 6.75 | 6.815 | 6.694 | 12,141,480 |
| 03 May 2024 | 6.59 | 0.04 | 0.61% | 6.61 | 6.635 | 6.48 | 11,673,904 |
| 02 May 2024 | 6.55 | 0.05 | 0.77% | 6.44 | 6.63 | 6.44 | 12,148,882 |
| 01 May 2024 | 6.50 | 0.05 | 0.78% | 6.57 | 6.705 | 6.42 | 19,708,195 |
| 30 Abr 2024 | 6.45 | -0.39 | -5.70% | 6.62 | 6.69 | 6.43 | 17,334,116 |
| 29 Abr 2024 | 6.84 | 0.10 | 1.48% | 6.77 | 6.85 | 6.65 | 13,534,115 |
| 26 Abr 2024 | 6.74 | 0.01 | 0.15% | 6.81 | 6.87 | 6.73 | 14,737,230 |
| 25 Abr 2024 | 6.73 | 0.13 | 1.97% | 6.58 | 6.79 | 6.44 | 23,952,220 |
| 24 Abr 2024 | 6.60 | 0.04 | 0.61% | 6.54 | 6.62 | 6.51 | 12,270,994 |
| 23 Abr 2024 | 6.56 | 0.09 | 1.39% | 6.38 | 6.59 | 6.34 | 17,390,791 |
| 22 Abr 2024 | 6.47 | -0.30 | -4.43% | 6.49 | 6.57 | 6.385 | 22,421,651 |
| 19 Abr 2024 | 6.77 | 0.26 | 3.99% | 6.49 | 6.815 | 6.47 | 26,615,859 |
| 18 Abr 2024 | 6.51 | 0.09 | 1.40% | 6.50 | 6.5491 | 6.395 | 16,420,273 |
| 17 Abr 2024 | 6.42 | 0.11 | 1.74% | 6.35 | 6.52 | 6.31 | 17,453,554 |
| 16 Abr 2024 | 6.31 | -0.10 | -1.56% | 6.30 | 6.4016 | 6.20 | 19,374,283 |
| 15 Abr 2024 | 6.41 | 0.03 | 0.47% | 6.45 | 6.48 | 6.24 | 20,156,904 |
| 12 Abr 2024 | 6.38 | -0.10 | -1.54% | 6.55 | 6.81 | 6.33 | 27,385,897 |
| 11 Abr 2024 | 6.48 | 0.10 | 1.57% | 6.45 | 6.50 | 6.3301 | 12,557,333 |
| 10 Abr 2024 | 6.38 | -0.08 | -1.24% | 6.30 | 6.45 | 6.22 | 17,115,391 |
| 09 Abr 2024 | 6.46 | 0.06 | 0.94% | 6.55 | 6.57 | 6.40 | 20,188,621 |
| 08 Abr 2024 | 6.40 | 0.00 | 0.00% | 6.45 | 6.56 | 6.33 | 21,098,042 |
| 05 Abr 2024 | 6.40 | 0.12 | 1.91% | 6.29 | 6.52 | 6.23 | 24,122,398 |
| 04 Abr 2024 | 6.28 | -0.13 | -2.03% | 6.37 | 6.39 | 6.28 | 15,562,394 |
| 03 Abr 2024 | 6.41 | 0.14 | 2.23% | 6.24 | 6.4575 | 6.22 | 15,106,729 |
| 02 Abr 2024 | 6.27 | 0.11 | 1.79% | 6.19 | 6.29 | 6.16 | 15,806,476 |
| 01 Abr 2024 | 6.16 | 0.03 | 0.49% | 6.27 | 6.30 | 6.13 | 16,748,471 |
| 28 Mar 2024 | 6.13 | 0.25 | 4.25% | 5.95 | 6.15 | 5.93 | 18,007,187 |
| 27 Mar 2024 | 5.88 | 0.18 | 3.16% | 5.72 | 5.89 | 5.705 | 10,467,626 |
| 26 Mar 2024 | 5.70 | 0.01 | 0.18% | 5.76 | 5.82 | 5.67 | 11,922,601 |
| 25 Mar 2024 | 5.69 | 0.04 | 0.71% | 5.70 | 5.81 | 5.68 | 9,125,830 |
| 22 Mar 2024 | 5.65 | -0.07 | -1.22% | 5.67 | 5.81 | 5.64 | 10,254,835 |
| 21 Mar 2024 | 5.72 | -0.07 | -1.21% | 5.92 | 5.96 | 5.65 | 17,846,741 |
| 20 Mar 2024 | 5.79 | 0.27 | 4.89% | 5.48 | 5.8188 | 5.44 | 16,484,876 |
| 19 Mar 2024 | 5.52 | -0.14 | -2.47% | 5.59 | 5.6102 | 5.495 | 10,614,490 |
