Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KFVG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 16.12 | 0.41 | 2.61% | 15.87 | 16.14 | 15.87 | 5,047 |
| 14 Jun 2024 | 15.71 | 0.28 | 1.81% | 15.54 | 15.71 | 15.54 | 11,913 |
| 13 Jun 2024 | 15.43 | 0.24 | 1.56% | 15.26 | 15.48 | 15.26 | 11,024 |
| 12 Jun 2024 | 15.1929 | 0.20 | 1.32% | 15.08 | 15.24 | 15.08 | 1,426 |
| 11 Jun 2024 | 14.995 | 0.14 | 0.94% | 14.90 | 15.0588 | 14.90 | 8,892 |
| 10 Jun 2024 | 14.8552 | 0.06 | 0.43% | 14.91 | 14.91 | 14.82 | 237 |
| 07 Jun 2024 | 14.7915 | -0.53 | -3.45% | 15.06 | 15.06 | 14.79 | 1,914 |
| 06 Jun 2024 | 15.32 | 0.19 | 1.26% | 15.17 | 15.32 | 15.17 | 1,770 |
| 05 Jun 2024 | 15.1299 | 0.02 | 0.16% | 15.18 | 15.18 | 15.06 | 1,562 |
| 04 Jun 2024 | 15.105 | 0.16 | 1.08% | 14.97 | 15.105 | 14.97 | 1,986 |
| 03 Jun 2024 | 14.9432 | 0.36 | 2.46% | 14.85 | 14.96 | 14.85 | 4,684 |
| 31 May 2024 | 14.585 | -0.31 | -2.08% | 14.73 | 14.73 | 14.54 | 14,136 |
| 30 May 2024 | 14.895 | 0.22 | 1.50% | 14.83 | 14.91 | 14.83 | 6,940 |
| 29 May 2024 | 14.675 | -0.07 | -0.44% | 14.64 | 14.685 | 14.64 | 3,814 |
| 28 May 2024 | 14.74 | 0.12 | 0.81% | 14.78 | 14.78 | 14.58 | 8,309 |
| 24 May 2024 | 14.6209 | -0.32 | -2.14% | 14.77 | 14.77 | 14.60 | 2,912 |
| 23 May 2024 | 14.94 | -0.37 | -2.42% | 15.25 | 15.25 | 14.94 | 1,786 |
| 22 May 2024 | 15.31 | 0.14 | 0.92% | 15.44 | 15.44 | 15.29 | 878 |
| 21 May 2024 | 15.17 | -0.12 | -0.78% | 15.32 | 15.32 | 15.17 | 1,189 |
| 20 May 2024 | 15.29 | -0.13 | -0.87% | 15.42 | 15.43 | 15.24 | 2,755 |
| 17 May 2024 | 15.4246 | 0.09 | 0.59% | 15.35 | 15.425 | 15.35 | 2,598 |
| 16 May 2024 | 15.3341 | 0.19 | 1.28% | 15.18 | 15.3341 | 15.18 | 1,118 |
| 15 May 2024 | 15.14 | 0.03 | 0.20% | 14.99 | 15.14 | 14.99 | 4,146 |
| 14 May 2024 | 15.11 | -0.13 | -0.85% | 15.11 | 15.11 | 15.11 | 103 |
| 13 May 2024 | 15.24 | 0.09 | 0.60% | 15.19 | 15.24 | 15.18 | 902 |
| 10 May 2024 | 15.1488 | -0.25 | -1.63% | 15.32 | 15.32 | 15.11 | 2,939 |
| 09 May 2024 | 15.3994 | 0.31 | 2.07% | 15.29 | 15.45 | 15.29 | 15,427 |
| 08 May 2024 | 15.0867 | -0.16 | -1.07% | 15.10 | 15.10 | 15.0867 | 189 |
| 07 May 2024 | 15.25 | -0.14 | -0.88% | 15.29 | 15.29 | 15.24 | 1,611 |
| 06 May 2024 | 15.385 | -0.21 | -1.31% | 15.44 | 15.44 | 15.335 | 1,310 |
| 03 May 2024 | 15.59 | 0.06 | 0.40% | 15.71 | 15.76 | 15.5001 | 1,715 |
| 02 May 2024 | 15.5283 | 0.64 | 4.29% | 15.16 | 15.53 | 15.15 | 10,572 |
| 01 May 2024 | 14.89 | -0.12 | -0.79% | 14.83 | 15.03 | 14.83 | 2,652 |
| 30 Abr 2024 | 15.009 | -0.30 | -1.97% | 15.10 | 15.22 | 15.009 | 1,410 |
| 29 Abr 2024 | 15.31 | 0.43 | 2.87% | 15.00 | 15.31 | 15.00 | 3,262 |
| 26 Abr 2024 | 14.8828 | 0.61 | 4.28% | 14.70 | 14.905 | 14.70 | 894 |
| 25 Abr 2024 | 14.2726 | 0.01 | 0.06% | 14.20 | 14.2726 | 14.19 | 306 |
| 24 Abr 2024 | 14.2643 | 0.33 | 2.39% | 14.21 | 14.27 | 14.21 | 1,308 |
| 23 Abr 2024 | 13.9314 | -0.01 | -0.10% | 13.92 | 13.9314 | 13.8901 | 1,369 |
| 22 Abr 2024 | 13.945 | -0.18 | -1.25% | 14.02 | 14.02 | 13.91 | 1,155 |
| 19 Abr 2024 | 14.121 | -0.42 | -2.88% | 14.24 | 14.24 | 14.06 | 915 |
| 18 Abr 2024 | 14.54 | -0.05 | -0.34% | 14.63 | 14.63 | 14.48 | 1,280 |
| 17 Abr 2024 | 14.59 | 0.47 | 3.33% | 14.55 | 14.59 | 14.546 | 691 |
| 16 Abr 2024 | 14.12 | -0.50 | -3.42% | 14.09 | 14.16 | 14.01 | 2,879 |
| 15 Abr 2024 | 14.62 | 0.33 | 2.31% | 14.68 | 14.81 | 14.42 | 4,075 |
| 12 Abr 2024 | 14.29 | 0.16 | 1.13% | 14.36 | 14.36 | 14.28 | 1,614 |
| 11 Abr 2024 | 14.13 | 0.18 | 1.29% | 14.02 | 14.18 | 14.02 | 3,831 |
| 10 Abr 2024 | 13.95 | -0.49 | -3.39% | 14.08 | 14.08 | 13.95 | 4,520 |
| 09 Abr 2024 | 14.4397 | 0.13 | 0.91% | 14.41 | 14.44 | 14.40 | 1,399 |
| 08 Abr 2024 | 14.31 | -0.05 | -0.37% | 14.19 | 14.32 | 14.19 | 1,141 |
| 05 Abr 2024 | 14.3627 | -0.07 | -0.50% | 14.46 | 14.46 | 14.3627 | 204 |
| 04 Abr 2024 | 14.4344 | -0.03 | -0.18% | 14.65 | 14.65 | 14.4344 | 1,765 |
| 03 Abr 2024 | 14.46 | -0.33 | -2.23% | 14.52 | 14.5299 | 14.46 | 5,134 |
| 02 Abr 2024 | 14.7893 | -0.19 | -1.29% | 14.83 | 14.86 | 14.77 | 13,404 |
| 01 Abr 2024 | 14.983 | 0.27 | 1.86% | 14.89 | 15.05 | 14.89 | 13,763 |
| 28 Mar 2024 | 14.71 | 0.49 | 3.45% | 14.51 | 14.76 | 14.51 | 2,579 |
| 27 Mar 2024 | 14.22 | -0.44 | -3.00% | 14.36 | 14.36 | 14.22 | 2,667 |
| 26 Mar 2024 | 14.66 | -0.23 | -1.54% | 14.83 | 14.83 | 14.66 | 1,238 |
| 25 Mar 2024 | 14.89 | -0.27 | -1.78% | 15.00 | 15.00 | 14.89 | 3,117 |
| 22 Mar 2024 | 15.16 | -0.12 | -0.75% | 15.25 | 15.25 | 15.15 | 1,276 |
| 21 Mar 2024 | 15.275 | -0.22 | -1.39% | 15.46 | 15.46 | 15.261 | 1,797 |
| 20 Mar 2024 | 15.4901 | 0.07 | 0.49% | 15.47 | 15.4901 | 15.37 | 13,008 |
