Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KMX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 69.91 | -0.38 | -0.54% | 69.36 | 69.94 | 68.01 | 2,010,503 |
| 13 Jun 2024 | 70.29 | 0.19 | 0.27% | 69.64 | 70.89 | 69.075 | 1,348,796 |
| 12 Jun 2024 | 70.10 | 1.22 | 1.77% | 71.60 | 72.995 | 70.09 | 2,057,959 |
| 11 Jun 2024 | 68.88 | 0.41 | 0.60% | 68.21 | 69.54 | 67.59 | 1,663,074 |
| 10 Jun 2024 | 68.47 | -0.70 | -1.01% | 69.03 | 69.38 | 68.36 | 1,682,520 |
| 07 Jun 2024 | 69.17 | -0.90 | -1.28% | 68.95 | 69.657 | 68.85 | 1,745,686 |
| 06 Jun 2024 | 70.07 | -2.23 | -3.08% | 70.50 | 71.75 | 69.89 | 1,713,588 |
| 05 Jun 2024 | 72.30 | 1.32 | 1.86% | 71.03 | 72.36 | 70.10 | 1,345,838 |
| 04 Jun 2024 | 70.98 | 0.45 | 0.64% | 70.03 | 71.14 | 69.65 | 1,572,314 |
| 03 Jun 2024 | 70.53 | 0.27 | 0.38% | 71.50 | 71.51 | 70.01 | 1,551,494 |
| 31 May 2024 | 70.26 | 0.61 | 0.88% | 70.06 | 70.84 | 69.30 | 2,273,272 |
| 30 May 2024 | 69.65 | 2.22 | 3.29% | 68.12 | 69.89 | 67.77 | 1,568,665 |
| 29 May 2024 | 67.43 | -1.72 | -2.49% | 67.92 | 68.52 | 66.87 | 1,595,212 |
| 28 May 2024 | 69.15 | -0.73 | -1.04% | 70.09 | 70.41 | 68.94 | 1,041,844 |
| 24 May 2024 | 69.88 | 0.95 | 1.38% | 69.42 | 69.89 | 68.9672 | 733,951 |
| 23 May 2024 | 68.93 | -0.83 | -1.19% | 69.88 | 69.945 | 68.43 | 1,297,610 |
| 22 May 2024 | 69.76 | -2.21 | -3.07% | 71.70 | 71.97 | 69.53 | 1,733,018 |
| 21 May 2024 | 71.97 | -0.60 | -0.83% | 72.27 | 72.84 | 71.48 | 1,612,129 |
| 20 May 2024 | 72.57 | -0.25 | -0.34% | 73.04 | 73.27 | 72.065 | 1,168,934 |
| 17 May 2024 | 72.82 | -0.16 | -0.22% | 72.37 | 73.18 | 71.81 | 1,725,666 |
| 16 May 2024 | 72.98 | -1.37 | -1.84% | 74.26 | 74.74 | 72.88 | 1,568,366 |
| 15 May 2024 | 74.35 | -1.41 | -1.86% | 76.63 | 76.645 | 74.165 | 1,797,601 |
| 14 May 2024 | 75.76 | 0.86 | 1.15% | 76.00 | 77.78 | 75.16 | 2,178,313 |
| 13 May 2024 | 74.90 | 3.19 | 4.45% | 72.41 | 76.79 | 72.238 | 3,374,685 |
| 10 May 2024 | 71.71 | 0.67 | 0.94% | 71.19 | 71.94 | 70.81 | 1,404,954 |
| 09 May 2024 | 71.04 | 0.70 | 1.00% | 70.50 | 71.5925 | 70.43 | 1,740,745 |
| 08 May 2024 | 70.34 | 1.11 | 1.60% | 68.38 | 70.58 | 68.14 | 1,672,859 |
| 07 May 2024 | 69.23 | -0.36 | -0.52% | 69.96 | 70.92 | 69.22 | 1,532,969 |
| 06 May 2024 | 69.59 | 0.88 | 1.28% | 69.68 | 70.41 | 69.22 | 1,794,491 |
| 03 May 2024 | 68.71 | 0.67 | 0.98% | 69.43 | 70.34 | 68.65 | 1,859,925 |
| 02 May 2024 | 68.04 | 0.83 | 1.23% | 69.21 | 69.21 | 65.83 | 2,950,142 |
| 01 May 2024 | 67.21 | -0.76 | -1.12% | 68.01 | 69.19 | 67.02 | 1,787,803 |
| 30 Abr 2024 | 67.97 | -1.38 | -1.99% | 68.42 | 68.975 | 67.56 | 2,072,962 |
| 29 Abr 2024 | 69.35 | -0.24 | -0.34% | 70.31 | 70.65 | 69.18 | 1,674,057 |
| 26 Abr 2024 | 69.59 | 0.37 | 0.53% | 69.07 | 70.21 | 69.05 | 2,625,796 |
| 25 Abr 2024 | 69.22 | -1.05 | -1.49% | 69.08 | 69.56 | 67.65 | 2,781,868 |
| 24 Abr 2024 | 70.27 | 0.58 | 0.83% | 69.44 | 70.78 | 69.04 | 2,882,050 |
| 23 Abr 2024 | 69.69 | 1.81 | 2.67% | 68.19 | 69.995 | 68.02 | 1,563,110 |
| 22 Abr 2024 | 67.88 | -0.46 | -0.67% | 68.40 | 68.69 | 67.31 | 1,883,808 |
| 19 Abr 2024 | 68.34 | 0.43 | 0.63% | 68.00 | 68.75 | 67.87 | 1,824,703 |
| 18 Abr 2024 | 67.91 | -0.62 | -0.90% | 68.83 | 69.67 | 67.7185 | 2,507,414 |
| 17 Abr 2024 | 68.53 | -1.27 | -1.82% | 69.99 | 70.25 | 68.51 | 2,109,002 |
| 16 Abr 2024 | 69.80 | 0.34 | 0.49% | 69.2499 | 70.14 | 68.92 | 2,926,367 |
| 15 Abr 2024 | 69.46 | -1.95 | -2.73% | 71.06 | 71.93 | 69.02 | 3,637,909 |
| 12 Abr 2024 | 71.41 | -0.57 | -0.79% | 70.97 | 72.47 | 70.50 | 4,230,127 |
| 11 Abr 2024 | 71.98 | -7.32 | -9.23% | 73.38 | 74.46 | 68.50 | 14,124,314 |
| 10 Abr 2024 | 79.30 | -4.09 | -4.90% | 80.49 | 80.92 | 78.90 | 3,496,218 |
| 09 Abr 2024 | 83.39 | 0.52 | 0.63% | 83.05 | 84.02 | 82.80 | 1,843,788 |
| 08 Abr 2024 | 82.87 | 1.38 | 1.69% | 83.07 | 83.78 | 82.24 | 1,758,611 |
| 05 Abr 2024 | 81.49 | 0.82 | 1.02% | 80.725 | 81.855 | 80.03 | 1,664,736 |
| 04 Abr 2024 | 80.67 | -2.95 | -3.53% | 83.94 | 84.53 | 80.275 | 2,158,463 |
| 03 Abr 2024 | 83.62 | -0.19 | -0.23% | 83.68 | 84.20 | 82.74 | 2,722,475 |
| 02 Abr 2024 | 83.81 | -2.13 | -2.48% | 84.955 | 85.07 | 83.71 | 2,050,450 |
| 01 Abr 2024 | 85.94 | -1.17 | -1.34% | 86.33 | 86.61 | 85.08 | 2,028,905 |
| 28 Mar 2024 | 87.11 | 0.13 | 0.15% | 87.25 | 88.22 | 86.915 | 1,937,678 |
| 27 Mar 2024 | 86.98 | 1.23 | 1.43% | 86.01 | 87.21 | 85.71 | 1,637,967 |
| 26 Mar 2024 | 85.75 | -0.03 | -0.03% | 86.30 | 87.40 | 85.63 | 1,639,572 |
| 25 Mar 2024 | 85.78 | 0.25 | 0.29% | 85.91 | 86.90 | 85.23 | 1,369,472 |
| 22 Mar 2024 | 85.53 | -0.91 | -1.05% | 86.21 | 86.7848 | 85.28 | 1,328,306 |
| 21 Mar 2024 | 86.44 | 3.36 | 4.04% | 83.98 | 87.025 | 83.85 | 2,248,879 |
| 20 Mar 2024 | 83.08 | 2.23 | 2.76% | 82.82 | 83.7399 | 81.63 | 2,050,370 |
| 19 Mar 2024 | 80.85 | 1.02 | 1.28% | 78.89 | 81.28 | 78.89 | 1,140,666 |
