Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KTN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1.21 | -0.10 | -7.63% | 1.31 | 1.31 | 1.20 | 91,102 |
| 06 Jun 2024 | 1.31 | 0.10 | 8.26% | 1.21 | 1.31 | 1.19 | 36,048 |
| 05 Jun 2024 | 1.21 | 0.03 | 2.54% | 1.20 | 1.23 | 1.18 | 93,960 |
| 04 Jun 2024 | 1.18 | -0.13 | -9.92% | 1.29 | 1.31 | 1.18 | 133,367 |
| 03 Jun 2024 | 1.31 | -0.09 | -6.43% | 1.44 | 1.44 | 1.31 | 103,834 |
| 31 May 2024 | 1.40 | -0.03 | -2.10% | 1.44 | 1.44 | 1.37 | 73,813 |
| 30 May 2024 | 1.43 | 0.04 | 2.88% | 1.38 | 1.45 | 1.38 | 121,504 |
| 29 May 2024 | 1.39 | 0.02 | 1.46% | 1.38 | 1.40 | 1.36 | 113,850 |
| 28 May 2024 | 1.37 | 0.02 | 1.48% | 1.38 | 1.40 | 1.36 | 89,411 |
| 27 May 2024 | 1.35 | 0.03 | 2.27% | 1.35 | 1.39 | 1.33 | 230,788 |
| 24 May 2024 | 1.32 | 0.01 | 0.76% | 1.31 | 1.35 | 1.28 | 43,160 |
| 23 May 2024 | 1.31 | 0.03 | 2.34% | 1.28 | 1.31 | 1.26 | 98,605 |
| 22 May 2024 | 1.28 | -0.07 | -5.19% | 1.37 | 1.37 | 1.28 | 97,227 |
| 21 May 2024 | 1.35 | -0.02 | -1.46% | 1.38 | 1.40 | 1.32 | 347,557 |
| 17 May 2024 | 1.37 | 0.02 | 1.48% | 1.43 | 1.46 | 1.31 | 411,973 |
| 16 May 2024 | 1.35 | 0.14 | 11.57% | 1.22 | 1.43 | 1.20 | 288,287 |
| 15 May 2024 | 1.21 | 0.02 | 1.68% | 1.19 | 1.25 | 1.16 | 203,621 |
| 14 May 2024 | 1.19 | 0.02 | 1.71% | 1.17 | 1.21 | 1.11 | 68,882 |
| 13 May 2024 | 1.17 | -0.05 | -4.10% | 1.24 | 1.26 | 1.17 | 121,896 |
| 10 May 2024 | 1.22 | 0.03 | 2.52% | 1.21 | 1.24 | 1.18 | 136,926 |
| 09 May 2024 | 1.19 | 0.07 | 6.25% | 1.12 | 1.20 | 1.12 | 73,253 |
| 08 May 2024 | 1.12 | -0.07 | -5.88% | 1.16 | 1.19 | 1.09 | 81,581 |
| 07 May 2024 | 1.19 | 0.03 | 2.59% | 1.12 | 1.19 | 1.12 | 49,650 |
| 06 May 2024 | 1.16 | 0.12 | 11.54% | 1.05 | 1.16 | 1.05 | 138,006 |
| 03 May 2024 | 1.04 | -0.03 | -2.80% | 1.07 | 1.07 | 1.00 | 133,891 |
| 02 May 2024 | 1.07 | 0.01 | 0.94% | 1.06 | 1.07 | 1.03 | 134,482 |
| 01 May 2024 | 1.06 | -0.01 | -0.93% | 1.06 | 1.10 | 1.06 | 103,608 |
| 30 Abr 2024 | 1.07 | -0.03 | -2.73% | 1.09 | 1.10 | 1.06 | 68,902 |
| 29 Abr 2024 | 1.10 | -0.02 | -1.79% | 1.11 | 1.12 | 1.08 | 107,343 |
| 26 Abr 2024 | 1.12 | 0.02 | 1.82% | 1.12 | 1.14 | 1.11 | 137,336 |
| 25 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.12 | 1.04 | 332,871 |
| 24 Abr 2024 | 1.10 | -0.03 | -2.65% | 1.12 | 1.12 | 1.10 | 244,173 |
| 23 Abr 2024 | 1.13 | 0.01 | 0.89% | 1.14 | 1.14 | 1.11 | 204,498 |
| 22 Abr 2024 | 1.12 | -0.05 | -4.27% | 1.15 | 1.17 | 1.12 | 123,868 |
| 19 Abr 2024 | 1.17 | -0.03 | -2.50% | 1.21 | 1.21 | 1.17 | 119,293 |
| 18 Abr 2024 | 1.20 | -0.08 | -6.25% | 1.30 | 1.30 | 1.18 | 63,752 |
| 17 Abr 2024 | 1.28 | -0.05 | -3.76% | 1.33 | 1.36 | 1.27 | 47,971 |
| 16 Abr 2024 | 1.33 | -0.04 | -2.92% | 1.35 | 1.37 | 1.28 | 72,244 |
| 15 Abr 2024 | 1.37 | 0.10 | 7.87% | 1.25 | 1.39 | 1.22 | 98,672 |
| 12 Abr 2024 | 1.27 | 0.04 | 3.25% | 1.32 | 1.38 | 1.27 | 340,500 |
| 11 Abr 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.17 | 119,171 |
| 10 Abr 2024 | 1.23 | 0.08 | 6.96% | 1.15 | 1.24 | 1.12 | 113,307 |
| 09 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.18 | 1.19 | 1.13 | 160,628 |
| 08 Abr 2024 | 1.15 | -0.13 | -10.16% | 1.13 | 1.16 | 1.10 | 562,126 |
| 05 Abr 2024 | 1.28 | 0.00 | 0.00% | 1.27 | 1.30 | 1.22 | 288,954 |
| 04 Abr 2024 | 1.28 | -0.01 | -0.78% | 1.31 | 1.40 | 1.25 | 361,639 |
| 03 Abr 2024 | 1.29 | 0.02 | 1.57% | 1.31 | 1.34 | 1.26 | 204,462 |
| 02 Abr 2024 | 1.27 | 0.11 | 9.48% | 1.20 | 1.28 | 1.18 | 161,722 |
| 01 Abr 2024 | 1.16 | 0.08 | 7.41% | 1.11 | 1.19 | 1.08 | 93,043 |
| 28 Mar 2024 | 1.08 | 0.10 | 10.20% | 1.02 | 1.08 | 1.00 | 104,548 |
| 27 Mar 2024 | 0.98 | 0.02 | 2.08% | 0.96 | 0.99 | 0.96 | 17,175 |
| 26 Mar 2024 | 0.96 | -0.02 | -2.04% | 1.00 | 1.00 | 0.95 | 15,267 |
| 25 Mar 2024 | 0.98 | 0.00 | 0.00% | 0.96 | 0.98 | 0.95 | 25,306 |
| 22 Mar 2024 | 0.98 | -0.03 | -2.97% | 1.02 | 1.02 | 0.97 | 3,391 |
| 21 Mar 2024 | 1.01 | 0.01 | 1.00% | 1.02 | 1.03 | 0.98 | 90,822 |
| 20 Mar 2024 | 1.00 | 0.05 | 5.26% | 0.93 | 1.02 | 0.93 | 56,700 |
| 19 Mar 2024 | 0.95 | -0.05 | -5.00% | 1.00 | 1.01 | 0.95 | 34,570 |
| 18 Mar 2024 | 1.00 | -0.04 | -3.85% | 1.03 | 1.03 | 0.99 | 36,321 |
| 15 Mar 2024 | 1.04 | 0.00 | 0.00% | 1.06 | 1.07 | 1.02 | 66,192 |
| 14 Mar 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.10 | 1.00 | 97,803 |
| 13 Mar 2024 | 1.06 | 0.09 | 9.28% | 0.99 | 1.08 | 0.98 | 173,986 |
| 12 Mar 2024 | 0.97 | 0.04 | 4.30% | 0.94 | 0.97 | 0.92 | 101,166 |
| 11 Mar 2024 | 0.93 | 0.02 | 2.20% | 0.93 | 0.95 | 0.93 | 50,848 |
