Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
KEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 25.845 | -0.02 | -0.06% | 25.83 | 25.845 | 25.83 | 38 |
| 14 Jun 2024 | 25.86 | 0.11 | 0.44% | 25.72 | 25.86 | 25.72 | 200 |
| 13 Jun 2024 | 25.7467 | -0.23 | -0.90% | 25.97 | 25.97 | 25.7467 | 527 |
| 12 Jun 2024 | 25.98 | 0.27 | 1.05% | 25.91 | 25.98 | 25.91 | 201 |
| 11 Jun 2024 | 25.7107 | -0.19 | -0.73% | 25.78 | 25.78 | 25.7107 | 19 |
| 10 Jun 2024 | 25.9001 | -0.03 | -0.12% | 25.81 | 25.9001 | 25.81 | 2 |
| 07 Jun 2024 | 25.93 | -0.16 | -0.61% | 25.89 | 25.93 | 25.89 | 203 |
| 06 Jun 2024 | 26.09 | 0.08 | 0.32% | 26.12 | 26.12 | 26.09 | 3 |
| 05 Jun 2024 | 26.0068 | 0.10 | 0.37% | 25.94 | 26.0068 | 25.94 | 2 |
| 04 Jun 2024 | 25.91 | 0.05 | 0.19% | 25.73 | 25.91 | 25.73 | 220 |
| 03 Jun 2024 | 25.8604 | 0.14 | 0.56% | 25.95 | 25.95 | 25.51 | 197 |
| 31 May 2024 | 25.7162 | -0.27 | -1.06% | 25.62 | 25.7162 | 25.62 | 71 |
| 30 May 2024 | 25.991 | -0.14 | -0.53% | 25.991 | 25.991 | 25.991 | 27 |
| 29 May 2024 | 26.13 | -0.17 | -0.63% | 25.99 | 26.13 | 25.99 | 250 |
| 28 May 2024 | 26.2962 | -0.09 | -0.34% | 26.38 | 26.38 | 26.2962 | 511 |
| 24 May 2024 | 26.3858 | 0.05 | 0.17% | 26.27 | 26.3858 | 26.27 | 2 |
| 23 May 2024 | 26.34 | -0.28 | -1.05% | 26.49 | 26.49 | 26.34 | 202 |
| 22 May 2024 | 26.6199 | -0.12 | -0.45% | 26.74 | 26.74 | 26.6199 | 118 |
| 21 May 2024 | 26.7392 | -0.21 | -0.77% | 26.68 | 26.7392 | 26.68 | 764 |
| 20 May 2024 | 26.9457 | -0.13 | -0.50% | 26.86 | 26.975 | 26.86 | 325 |
| 17 May 2024 | 27.08 | 0.28 | 1.05% | 26.84 | 27.19 | 26.84 | 920 |
| 16 May 2024 | 26.7997 | 0.05 | 0.18% | 26.70 | 26.88 | 26.70 | 3,189 |
| 15 May 2024 | 26.7508 | 0.24 | 0.91% | 26.56 | 26.78 | 26.3974 | 1,201 |
| 14 May 2024 | 26.51 | 0.00 | 0.00% | 26.31 | 26.51 | 26.31 | 1,544 |
| 13 May 2024 | 26.51 | 0.30 | 1.13% | 26.52 | 26.52 | 26.51 | 1,102 |
| 10 May 2024 | 26.215 | 0.00 | 0.02% | 26.34 | 26.34 | 26.215 | 102 |
| 09 May 2024 | 26.21 | 0.28 | 1.08% | 26.06 | 26.21 | 26.06 | 213 |
| 08 May 2024 | 25.9295 | -0.08 | -0.29% | 25.80 | 26.03 | 25.80 | 6,594 |
| 07 May 2024 | 26.0049 | -0.13 | -0.48% | 26.08 | 26.08 | 26.0049 | 13 |
| 06 May 2024 | 26.1301 | 0.00 | 0.00% | 26.1301 | 26.1301 | 26.1301 | 1 |
| 03 May 2024 | 26.1313 | 0.17 | 0.65% | 26.11 | 26.1313 | 26.0882 | 5,660 |
| 02 May 2024 | 25.9629 | 0.78 | 3.10% | 25.84 | 25.9629 | 25.84 | 100 |
| 01 May 2024 | 25.1825 | 0.01 | 0.05% | 25.19 | 25.2821 | 25.13 | 1,116 |
| 30 Abr 2024 | 25.171 | -0.38 | -1.47% | 25.27 | 25.27 | 25.171 | 2 |
| 29 Abr 2024 | 25.5465 | 0.28 | 1.12% | 25.5465 | 25.5465 | 25.5465 | 1 |
| 26 Abr 2024 | 25.2637 | 0.28 | 1.13% | 25.2637 | 25.2637 | 25.2637 | 73 |
| 25 Abr 2024 | 24.9823 | 0.12 | 0.47% | 25.04 | 25.04 | 24.9823 | 458 |
| 24 Abr 2024 | 24.8647 | 0.14 | 0.55% | 24.90 | 24.92 | 24.8647 | 2,774 |
| 23 Abr 2024 | 24.7295 | 0.11 | 0.46% | 24.63 | 24.7295 | 24.63 | 53 |
| 22 Abr 2024 | 24.6161 | 0.23 | 0.93% | 24.55 | 24.6161 | 24.55 | 96 |
| 19 Abr 2024 | 24.3883 | -0.07 | -0.30% | 24.37 | 24.3883 | 24.37 | 217 |
| 18 Abr 2024 | 24.461 | 0.03 | 0.13% | 24.48 | 24.61 | 24.461 | 3,190 |
| 17 Abr 2024 | 24.43 | 0.18 | 0.74% | 24.41 | 24.43 | 24.38 | 3,700 |
| 16 Abr 2024 | 24.2516 | -0.41 | -1.66% | 24.31 | 24.33 | 24.2516 | 623 |
| 15 Abr 2024 | 24.66 | 0.19 | 0.78% | 24.78 | 24.78 | 24.62 | 1,403 |
| 12 Abr 2024 | 24.47 | -0.77 | -3.05% | 24.77 | 24.77 | 24.47 | 2,509 |
| 11 Abr 2024 | 25.24 | 0.24 | 0.96% | 25.10 | 25.24 | 25.10 | 435 |
| 10 Abr 2024 | 24.9997 | -0.34 | -1.34% | 25.02 | 25.02 | 24.9997 | 2 |
| 09 Abr 2024 | 25.34 | 0.22 | 0.87% | 25.16 | 25.34 | 25.16 | 219 |
| 08 Abr 2024 | 25.1211 | 0.16 | 0.65% | 25.10 | 25.1211 | 25.10 | 30 |
| 05 Abr 2024 | 24.96 | -0.11 | -0.46% | 24.95 | 25.1091 | 24.95 | 5,399 |
| 04 Abr 2024 | 25.0747 | -0.09 | -0.37% | 25.0747 | 25.0747 | 25.0747 | 0 |
| 03 Abr 2024 | 25.1681 | 0.00 | 0.01% | 25.1681 | 25.1681 | 25.1681 | 2 |
| 02 Abr 2024 | 25.166 | 0.08 | 0.30% | 25.14 | 25.166 | 25.14 | 2 |
| 01 Abr 2024 | 25.0905 | 0.18 | 0.73% | 25.11 | 25.11 | 25.0756 | 137 |
| 28 Mar 2024 | 24.9098 | 0.18 | 0.73% | 24.9644 | 24.9644 | 24.9098 | 247 |
| 27 Mar 2024 | 24.73 | -0.13 | -0.53% | 24.71 | 24.73 | 24.71 | 204 |
| 26 Mar 2024 | 24.8613 | 0.04 | 0.15% | 24.8613 | 24.8613 | 24.8613 | 0 |
| 25 Mar 2024 | 24.825 | 0.13 | 0.55% | 24.89 | 24.92 | 24.825 | 545 |
| 22 Mar 2024 | 24.69 | -0.38 | -1.51% | 24.82 | 24.82 | 24.69 | 241 |
| 21 Mar 2024 | 25.0674 | -0.04 | -0.18% | 25.06 | 25.0674 | 25.06 | 101 |
| 20 Mar 2024 | 25.1115 | 0.24 | 0.95% | 25.1222 | 25.1222 | 25.1115 | 182 |
