Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KDIV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 27.337 | 0.05 | 0.18% | 27.337 | 27.337 | 27.337 | 0 |
| 30 May 2024 | 27.2866 | 0.13 | 0.47% | 27.2866 | 27.2866 | 27.2866 | 50 |
| 29 May 2024 | 27.16 | -0.41 | -1.48% | 27.16 | 27.16 | 27.16 | 207 |
| 28 May 2024 | 27.5682 | 0.21 | 0.76% | 27.5682 | 27.5682 | 27.5682 | 20 |
| 24 May 2024 | 27.36 | 0.09 | 0.33% | 27.36 | 27.36 | 27.36 | 100 |
| 23 May 2024 | 27.27 | -0.39 | -1.42% | 27.27 | 27.27 | 27.27 | 100 |
| 22 May 2024 | 27.663 | -0.40 | -1.44% | 27.80 | 27.80 | 27.663 | 104 |
| 21 May 2024 | 28.0679 | -0.06 | -0.21% | 28.0679 | 28.0679 | 28.0679 | 0 |
| 20 May 2024 | 28.1259 | -0.16 | -0.58% | 28.24 | 28.24 | 28.1259 | 49 |
| 17 May 2024 | 28.29 | 0.07 | 0.23% | 28.23 | 28.29 | 28.23 | 53 |
| 16 May 2024 | 28.2246 | 0.34 | 1.24% | 28.2246 | 28.2246 | 28.2246 | 0 |
| 15 May 2024 | 27.88 | 0.04 | 0.13% | 27.88 | 27.88 | 27.88 | 108 |
| 14 May 2024 | 27.845 | 0.15 | 0.52% | 27.72 | 27.845 | 27.72 | 166 |
| 13 May 2024 | 27.70 | -0.30 | -1.07% | 29.02 | 29.02 | 27.70 | 219 |
| 10 May 2024 | 28.0004 | 0.22 | 0.81% | 27.96 | 28.0004 | 27.96 | 100 |
| 09 May 2024 | 27.7758 | 0.30 | 1.09% | 27.72 | 27.7758 | 27.72 | 100 |
| 08 May 2024 | 27.4758 | -0.14 | -0.51% | 27.29 | 27.4758 | 27.29 | 23 |
| 07 May 2024 | 27.6154 | -0.09 | -0.31% | 27.6154 | 27.6154 | 27.6154 | 0 |
| 06 May 2024 | 27.7011 | -0.07 | -0.26% | 27.74 | 27.74 | 27.7011 | 3 |
| 03 May 2024 | 27.7733 | 0.27 | 0.98% | 27.68 | 27.7733 | 27.68 | 230 |
| 02 May 2024 | 27.5025 | 0.67 | 2.49% | 27.50 | 27.5025 | 27.50 | 26 |
| 01 May 2024 | 26.8335 | 0.07 | 0.26% | 26.63 | 26.8335 | 26.63 | 3 |
| 30 Abr 2024 | 26.7636 | -0.53 | -1.95% | 26.93 | 26.93 | 26.7636 | 3 |
| 29 Abr 2024 | 27.2946 | 0.33 | 1.24% | 27.12 | 27.2946 | 27.12 | 5 |
| 26 Abr 2024 | 26.96 | 0.17 | 0.63% | 27.00 | 27.00 | 26.96 | 2 |
| 25 Abr 2024 | 26.79 | 0.15 | 0.56% | 26.47 | 26.79 | 26.47 | 22 |
| 24 Abr 2024 | 26.6406 | 0.09 | 0.34% | 26.80 | 26.80 | 26.6406 | 850 |
| 23 Abr 2024 | 26.5493 | 0.11 | 0.43% | 26.42 | 26.5493 | 26.42 | 7 |
| 22 Abr 2024 | 26.435 | 0.34 | 1.32% | 26.58 | 26.58 | 26.435 | 3 |
| 19 Abr 2024 | 26.09 | 0.13 | 0.50% | 26.05 | 26.09 | 26.05 | 3 |
| 18 Abr 2024 | 25.96 | 0.14 | 0.52% | 25.96 | 25.96 | 25.96 | 4 |
| 17 Abr 2024 | 25.825 | 0.01 | 0.04% | 25.825 | 25.825 | 25.825 | 2 |
| 16 Abr 2024 | 25.815 | -0.31 | -1.17% | 25.82 | 25.82 | 25.815 | 101 |
| 15 Abr 2024 | 26.12 | -0.13 | -0.48% | 26.42 | 26.42 | 26.12 | 304 |
| 12 Abr 2024 | 26.247 | -0.60 | -2.24% | 26.247 | 26.247 | 26.247 | 0 |
| 11 Abr 2024 | 26.848 | 0.19 | 0.71% | 26.848 | 26.848 | 26.848 | 0 |
| 10 Abr 2024 | 26.6598 | -0.41 | -1.53% | 26.74 | 26.74 | 26.65 | 356 |
| 09 Abr 2024 | 27.0743 | 0.14 | 0.52% | 27.08 | 27.20 | 27.0743 | 117 |
| 08 Abr 2024 | 26.935 | 0.16 | 0.62% | 26.96 | 26.96 | 26.935 | 4 |
| 05 Abr 2024 | 26.77 | 0.03 | 0.11% | 26.72 | 26.77 | 26.7132 | 356 |
| 04 Abr 2024 | 26.74 | -0.14 | -0.52% | 27.03 | 27.03 | 26.74 | 7 |
| 03 Abr 2024 | 26.88 | -0.02 | -0.07% | 26.72 | 26.88 | 26.72 | 3 |
| 02 Abr 2024 | 26.90 | 0.04 | 0.13% | 26.87 | 26.90 | 26.87 | 3 |
| 01 Abr 2024 | 26.865 | 0.05 | 0.18% | 26.86 | 26.865 | 26.86 | 3 |
| 28 Mar 2024 | 26.8165 | -0.19 | -0.72% | 26.79 | 26.8165 | 26.79 | 2 |
| 27 Mar 2024 | 27.01 | 0.08 | 0.29% | 26.90 | 27.01 | 26.90 | 9 |
| 26 Mar 2024 | 26.9321 | -0.03 | -0.12% | 26.97 | 26.97 | 26.9321 | 8 |
| 25 Mar 2024 | 26.965 | -0.17 | -0.63% | 26.92 | 26.965 | 26.92 | 3 |
| 22 Mar 2024 | 27.135 | -0.22 | -0.79% | 27.135 | 27.135 | 27.135 | 5 |
| 21 Mar 2024 | 27.35 | -0.02 | -0.06% | 27.35 | 27.35 | 27.35 | 0 |
| 20 Mar 2024 | 27.3674 | 0.20 | 0.73% | 27.08 | 27.3674 | 27.08 | 2 |
| 19 Mar 2024 | 27.17 | 0.09 | 0.31% | 27.17 | 27.17 | 27.17 | 175 |
| 18 Mar 2024 | 27.085 | 0.01 | 0.04% | 27.13 | 27.13 | 27.085 | 109 |
| 15 Mar 2024 | 27.075 | 0.09 | 0.33% | 27.075 | 27.075 | 27.075 | 0 |
| 14 Mar 2024 | 26.985 | -0.17 | -0.61% | 26.985 | 26.985 | 26.985 | 0 |
| 13 Mar 2024 | 27.15 | -0.11 | -0.39% | 27.15 | 27.15 | 27.15 | 74 |
| 12 Mar 2024 | 27.255 | 0.30 | 1.11% | 27.255 | 27.255 | 27.255 | 2 |
| 11 Mar 2024 | 26.955 | 0.02 | 0.09% | 26.91 | 26.955 | 26.91 | 2 |
| 08 Mar 2024 | 26.93 | 0.13 | 0.49% | 26.93 | 26.93 | 26.93 | 5 |
| 07 Mar 2024 | 26.80 | 0.05 | 0.19% | 26.80 | 26.80 | 26.80 | 0 |
| 06 Mar 2024 | 26.75 | 0.30 | 1.13% | 26.76 | 26.76 | 26.75 | 3 |
| 05 Mar 2024 | 26.45 | -0.14 | -0.53% | 26.50 | 26.50 | 26.45 | 6 |
