Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KLIP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 13.96 | -0.17 | -1.20% | 13.96 | 14.0067 | 13.85 | 537,579 |
| 30 May 2024 | 14.13 | -0.39 | -2.69% | 14.02 | 14.13 | 14.00 | 446,446 |
| 29 May 2024 | 14.52 | -0.12 | -0.82% | 14.50 | 14.53 | 14.465 | 361,383 |
| 28 May 2024 | 14.64 | 0.02 | 0.14% | 14.70 | 14.73 | 14.6097 | 198,607 |
| 24 May 2024 | 14.62 | -0.01 | -0.07% | 14.65 | 14.66 | 14.59 | 290,320 |
| 23 May 2024 | 14.63 | -0.11 | -0.75% | 14.75 | 14.75 | 14.60 | 343,278 |
| 22 May 2024 | 14.74 | -0.07 | -0.47% | 14.86 | 14.86 | 14.7399 | 361,770 |
| 21 May 2024 | 14.81 | -0.06 | -0.40% | 14.87 | 14.87 | 14.74 | 343,876 |
| 20 May 2024 | 14.87 | -0.03 | -0.20% | 14.93 | 14.93 | 14.8511 | 260,978 |
| 17 May 2024 | 14.90 | 0.01 | 0.07% | 14.89 | 14.92 | 14.865 | 256,041 |
| 16 May 2024 | 14.89 | 0.07 | 0.47% | 14.88 | 14.89 | 14.83 | 202,252 |
| 15 May 2024 | 14.82 | 0.03 | 0.20% | 14.86 | 14.86 | 14.77 | 338,128 |
| 14 May 2024 | 14.79 | 0.02 | 0.14% | 14.81 | 14.81 | 14.76 | 275,199 |
| 13 May 2024 | 14.77 | 0.08 | 0.58% | 14.74 | 14.80 | 14.7309 | 187,128 |
| 10 May 2024 | 14.685 | 0.01 | 0.03% | 14.73 | 14.73 | 14.67 | 149,502 |
| 09 May 2024 | 14.68 | 0.06 | 0.41% | 14.68 | 14.6901 | 14.6501 | 223,908 |
| 08 May 2024 | 14.62 | -0.02 | -0.14% | 14.58 | 14.62 | 14.54 | 186,546 |
| 07 May 2024 | 14.64 | -0.02 | -0.14% | 14.65 | 14.65 | 14.61 | 160,932 |
| 06 May 2024 | 14.66 | 0.00 | 0.00% | 14.70 | 14.70 | 14.65 | 178,936 |
| 03 May 2024 | 14.66 | 0.02 | 0.14% | 14.68 | 14.68 | 14.62 | 192,640 |
| 02 May 2024 | 14.64 | 0.11 | 0.76% | 14.56 | 14.66 | 14.56 | 249,261 |
| 01 May 2024 | 14.53 | 0.04 | 0.28% | 14.53 | 14.555 | 14.49 | 301,310 |
| 30 Abr 2024 | 14.49 | -0.08 | -0.55% | 14.54 | 14.54 | 14.49 | 347,179 |
| 29 Abr 2024 | 14.57 | 0.01 | 0.07% | 14.57 | 14.58 | 14.52 | 279,782 |
| 26 Abr 2024 | 14.56 | -0.52 | -3.45% | 14.60 | 14.62 | 14.5387 | 429,214 |
| 25 Abr 2024 | 15.08 | 0.04 | 0.27% | 15.01 | 15.08 | 15.0099 | 334,529 |
| 24 Abr 2024 | 15.04 | 0.05 | 0.33% | 15.07 | 15.08 | 15.0101 | 229,723 |
| 23 Abr 2024 | 14.99 | 0.13 | 0.87% | 14.94 | 14.99 | 14.9101 | 138,938 |
| 22 Abr 2024 | 14.86 | 0.33 | 2.27% | 14.70 | 14.865 | 14.64 | 273,308 |
| 19 Abr 2024 | 14.53 | -0.05 | -0.34% | 14.53 | 14.53 | 14.44 | 230,167 |
| 18 Abr 2024 | 14.58 | 0.12 | 0.83% | 14.54 | 14.63 | 14.50 | 188,323 |
| 17 Abr 2024 | 14.46 | -0.06 | -0.41% | 14.52 | 14.52 | 14.41 | 214,785 |
| 16 Abr 2024 | 14.52 | -0.12 | -0.82% | 14.58 | 14.58 | 14.45 | 208,828 |
| 15 Abr 2024 | 14.64 | 0.01 | 0.07% | 14.76 | 14.7677 | 14.59 | 157,200 |
| 12 Abr 2024 | 14.63 | -0.19 | -1.28% | 14.81 | 14.81 | 14.62 | 265,841 |
| 11 Abr 2024 | 14.82 | 0.03 | 0.20% | 14.91 | 14.91 | 14.7906 | 240,161 |
| 10 Abr 2024 | 14.79 | -0.01 | -0.07% | 14.71 | 14.82 | 14.71 | 182,630 |
| 09 Abr 2024 | 14.80 | 0.09 | 0.61% | 14.75 | 14.80 | 14.74 | 181,356 |
| 08 Abr 2024 | 14.71 | 0.05 | 0.34% | 14.73 | 14.73 | 14.6801 | 236,752 |
| 05 Abr 2024 | 14.66 | -0.01 | -0.03% | 14.65 | 14.6799 | 14.645 | 136,637 |
| 04 Abr 2024 | 14.665 | -0.02 | -0.10% | 14.72 | 14.73 | 14.66 | 252,842 |
| 03 Abr 2024 | 14.68 | -0.04 | -0.27% | 14.66 | 14.69 | 14.63 | 275,869 |
| 02 Abr 2024 | 14.72 | 0.04 | 0.27% | 14.69 | 14.72 | 14.66 | 224,157 |
| 01 Abr 2024 | 14.68 | 0.13 | 0.89% | 14.55 | 14.70 | 14.55 | 349,524 |
| 28 Mar 2024 | 14.55 | 0.05 | 0.34% | 14.53 | 14.60 | 14.53 | 308,656 |
| 27 Mar 2024 | 14.50 | 0.00 | 0.00% | 14.48 | 14.50 | 14.44 | 221,525 |
| 26 Mar 2024 | 14.50 | -0.60 | -3.97% | 14.54 | 14.54 | 14.47 | 482,248 |
| 25 Mar 2024 | 15.10 | 0.02 | 0.13% | 15.07 | 15.1213 | 15.04 | 476,897 |
| 22 Mar 2024 | 15.08 | -0.02 | -0.13% | 15.09 | 15.09 | 15.03 | 315,191 |
| 21 Mar 2024 | 15.10 | -0.05 | -0.33% | 15.19 | 15.21 | 15.09 | 269,799 |
| 20 Mar 2024 | 15.15 | 0.13 | 0.87% | 15.13 | 15.15 | 15.08 | 247,226 |
| 19 Mar 2024 | 15.02 | 0.01 | 0.07% | 15.00 | 15.03 | 14.96 | 134,723 |
| 18 Mar 2024 | 15.01 | 0.05 | 0.33% | 15.05 | 15.055 | 14.98 | 194,273 |
| 15 Mar 2024 | 14.96 | 0.01 | 0.07% | 14.97 | 14.9799 | 14.9249 | 220,887 |
| 14 Mar 2024 | 14.95 | -0.08 | -0.53% | 15.01 | 15.01 | 14.91 | 317,605 |
| 13 Mar 2024 | 15.03 | 0.08 | 0.54% | 15.02 | 15.05 | 15.00 | 345,197 |
| 12 Mar 2024 | 14.95 | 0.19 | 1.29% | 14.84 | 14.97 | 14.84 | 299,938 |
| 11 Mar 2024 | 14.76 | 0.19 | 1.30% | 14.70 | 14.79 | 14.665 | 402,314 |
| 08 Mar 2024 | 14.57 | 0.03 | 0.21% | 14.59 | 14.60 | 14.4999 | 181,995 |
| 07 Mar 2024 | 14.54 | -0.01 | -0.07% | 14.53 | 14.55 | 14.46 | 145,291 |
| 06 Mar 2024 | 14.55 | 0.13 | 0.90% | 14.55 | 14.60 | 14.50 | 194,405 |
| 05 Mar 2024 | 14.42 | -0.15 | -1.03% | 14.50 | 14.50 | 14.37 | 304,242 |
