Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
KBE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 45.03 | -0.10 | -0.22% | 44.68 | 45.19 | 44.68 | 713,497 |
| 06 Jun 2024 | 45.13 | 0.05 | 0.11% | 45.09 | 45.3311 | 44.74 | 3,109,101 |
| 05 Jun 2024 | 45.08 | 0.14 | 0.31% | 45.16 | 45.21 | 44.755 | 745,759 |
| 04 Jun 2024 | 44.94 | -0.75 | -1.64% | 45.22 | 45.49 | 44.82 | 1,164,008 |
| 03 Jun 2024 | 45.69 | -0.54 | -1.17% | 46.47 | 46.70 | 45.35 | 1,112,020 |
| 31 May 2024 | 46.23 | 0.61 | 1.34% | 45.85 | 46.259 | 45.72 | 1,694,720 |
| 30 May 2024 | 45.62 | 0.69 | 1.54% | 45.23 | 45.755 | 45.135 | 1,096,440 |
| 29 May 2024 | 44.93 | -0.93 | -2.03% | 45.14 | 45.14 | 44.62 | 4,373,193 |
| 28 May 2024 | 45.86 | -0.37 | -0.80% | 46.40 | 46.4725 | 45.67 | 1,386,984 |
| 24 May 2024 | 46.23 | 0.30 | 0.65% | 46.17 | 46.285 | 45.99 | 639,372 |
| 23 May 2024 | 45.93 | -1.03 | -2.19% | 47.19 | 47.19 | 45.735 | 1,148,044 |
| 22 May 2024 | 46.96 | -0.51 | -1.07% | 47.36 | 47.54 | 46.785 | 2,463,786 |
| 21 May 2024 | 47.47 | 0.19 | 0.40% | 47.21 | 47.65 | 47.21 | 859,267 |
| 20 May 2024 | 47.28 | -0.65 | -1.36% | 47.98 | 48.055 | 47.26 | 1,102,033 |
| 17 May 2024 | 47.93 | 0.21 | 0.44% | 47.82 | 48.095 | 47.73 | 1,099,370 |
| 16 May 2024 | 47.72 | -0.17 | -0.35% | 47.83 | 48.11 | 47.70 | 1,316,750 |
| 15 May 2024 | 47.89 | 0.25 | 0.52% | 48.01 | 48.32 | 47.57 | 1,398,641 |
| 14 May 2024 | 47.64 | 0.54 | 1.15% | 47.37 | 47.665 | 47.24 | 1,113,132 |
| 13 May 2024 | 47.10 | -0.24 | -0.51% | 47.51 | 47.68 | 47.10 | 995,246 |
| 10 May 2024 | 47.34 | -0.02 | -0.04% | 47.47 | 47.55 | 47.03 | 1,111,124 |
| 09 May 2024 | 47.36 | 0.31 | 0.66% | 47.06 | 47.385 | 46.92 | 1,229,504 |
| 08 May 2024 | 47.05 | 0.23 | 0.49% | 46.46 | 47.085 | 46.32 | 1,374,377 |
| 07 May 2024 | 46.82 | -0.07 | -0.15% | 47.04 | 47.295 | 46.78 | 1,839,903 |
| 06 May 2024 | 46.89 | 0.50 | 1.08% | 46.68 | 47.05 | 46.47 | 947,248 |
| 03 May 2024 | 46.39 | 0.53 | 1.16% | 46.56 | 46.88 | 46.27 | 1,895,613 |
| 02 May 2024 | 45.86 | 0.59 | 1.30% | 45.77 | 45.91 | 45.36 | 1,295,413 |
| 01 May 2024 | 45.27 | 0.95 | 2.14% | 44.72 | 46.12 | 44.72 | 3,116,871 |
| 30 Abr 2024 | 44.32 | -0.78 | -1.73% | 44.79 | 45.03 | 44.32 | 2,044,261 |
| 29 Abr 2024 | 45.10 | -0.23 | -0.51% | 45.39 | 45.66 | 44.975 | 1,063,483 |
| 26 Abr 2024 | 45.33 | -0.14 | -0.31% | 45.46 | 45.83 | 45.31 | 1,089,190 |
| 25 Abr 2024 | 45.47 | -0.49 | -1.07% | 45.61 | 45.79 | 44.89 | 1,188,680 |
| 24 Abr 2024 | 45.96 | 0.32 | 0.70% | 45.32 | 46.03 | 45.15 | 1,106,533 |
| 23 Abr 2024 | 45.64 | 0.47 | 1.04% | 45.15 | 45.91 | 44.94 | 1,720,576 |
| 22 Abr 2024 | 45.17 | 0.76 | 1.71% | 44.45 | 45.37 | 44.29 | 1,262,941 |
| 19 Abr 2024 | 44.41 | 1.01 | 2.33% | 43.39 | 44.42 | 43.20 | 1,355,575 |
| 18 Abr 2024 | 43.40 | 0.30 | 0.70% | 43.23 | 43.72 | 43.05 | 1,210,956 |
| 17 Abr 2024 | 43.10 | 0.05 | 0.12% | 43.37 | 43.665 | 43.01 | 2,226,330 |
| 16 Abr 2024 | 43.05 | -0.56 | -1.28% | 43.35 | 43.39 | 42.77 | 1,385,375 |
| 15 Abr 2024 | 43.61 | -0.18 | -0.41% | 44.12 | 44.61 | 43.275 | 1,633,983 |
| 12 Abr 2024 | 43.79 | -0.44 | -0.99% | 43.76 | 44.10 | 43.585 | 1,331,687 |
| 11 Abr 2024 | 44.23 | -0.05 | -0.11% | 44.42 | 44.49 | 43.64 | 1,397,606 |
| 10 Abr 2024 | 44.28 | -1.91 | -4.14% | 45.22 | 45.22 | 43.98 | 2,435,154 |
| 09 Abr 2024 | 46.19 | 0.12 | 0.26% | 46.16 | 46.43 | 45.82 | 1,050,504 |
| 08 Abr 2024 | 46.07 | 0.70 | 1.54% | 45.57 | 46.19 | 45.44 | 1,081,401 |
| 05 Abr 2024 | 45.37 | 0.15 | 0.33% | 45.08 | 45.60 | 45.01 | 997,014 |
| 04 Abr 2024 | 45.22 | -0.29 | -0.64% | 45.96 | 46.335 | 45.135 | 1,378,815 |
| 03 Abr 2024 | 45.51 | -0.03 | -0.07% | 45.45 | 45.84 | 45.29 | 1,840,670 |
| 02 Abr 2024 | 45.54 | -0.73 | -1.58% | 45.89 | 45.94 | 45.415 | 1,580,597 |
| 01 Abr 2024 | 46.27 | -0.83 | -1.76% | 47.06 | 47.15 | 46.23 | 1,718,096 |
| 28 Mar 2024 | 47.10 | 0.25 | 0.53% | 46.74 | 47.26 | 46.71 | 2,811,874 |
| 27 Mar 2024 | 46.85 | 1.46 | 3.22% | 45.61 | 46.86 | 45.61 | 1,986,078 |
| 26 Mar 2024 | 45.39 | -0.12 | -0.26% | 45.78 | 45.96 | 45.345 | 1,329,378 |
| 25 Mar 2024 | 45.51 | 0.10 | 0.22% | 45.43 | 45.94 | 45.43 | 1,606,894 |
| 22 Mar 2024 | 45.41 | -0.90 | -1.94% | 46.22 | 46.59 | 45.35 | 3,222,288 |
| 21 Mar 2024 | 46.31 | 0.66 | 1.45% | 45.92 | 46.64 | 45.90 | 1,967,807 |
| 20 Mar 2024 | 45.65 | 1.31 | 2.95% | 44.18 | 46.01 | 44.08 | 3,070,424 |
| 19 Mar 2024 | 44.34 | 0.20 | 0.45% | 43.96 | 44.55 | 43.87 | 2,323,401 |
| 18 Mar 2024 | 44.14 | -0.43 | -0.96% | 44.25 | 44.36 | 43.90 | 2,331,026 |
| 15 Mar 2024 | 44.57 | 0.16 | 0.36% | 44.10 | 44.96 | 44.10 | 5,323,169 |
| 14 Mar 2024 | 44.41 | -0.89 | -1.96% | 45.13 | 45.33 | 44.13 | 2,848,124 |
| 13 Mar 2024 | 45.30 | 0.10 | 0.22% | 45.24 | 45.77 | 45.09 | 1,908,280 |
| 12 Mar 2024 | 45.20 | -0.23 | -0.51% | 45.37 | 45.61 | 45.01 | 3,284,817 |
| 11 Mar 2024 | 45.43 | 0.03 | 0.07% | 45.25 | 45.615 | 45.07 | 1,633,087 |
