Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KLNE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.4315 | 0.00 | 0.00% | 6.4315 | 6.4315 | 6.4315 | 0 |
| 27 Jun 2024 | 6.4315 | 0.06 | 0.97% | 6.41 | 6.4399 | 6.32 | 5,561 |
| 26 Jun 2024 | 6.37 | -0.17 | -2.67% | 6.50 | 6.50 | 6.32 | 6,331 |
| 25 Jun 2024 | 6.5449 | -0.18 | -2.61% | 6.70 | 6.70 | 6.4401 | 13,166 |
| 24 Jun 2024 | 6.72 | 0.03 | 0.45% | 6.66 | 6.87 | 6.65 | 6,467 |
| 21 Jun 2024 | 6.6902 | -0.03 | -0.51% | 6.67 | 6.78 | 6.5601 | 16,567 |
| 20 Jun 2024 | 6.7248 | -0.21 | -2.96% | 6.75 | 6.85 | 6.6501 | 17,462 |
| 18 Jun 2024 | 6.93 | 0.01 | 0.21% | 6.78 | 6.99 | 6.75 | 3,031 |
| 17 Jun 2024 | 6.9158 | -0.21 | -3.01% | 7.15 | 7.15 | 6.7701 | 7,005 |
| 14 Jun 2024 | 7.1301 | -0.30 | -4.05% | 7.34 | 7.4399 | 7.12 | 9,485 |
| 13 Jun 2024 | 7.4307 | -0.19 | -2.45% | 7.57 | 7.60 | 7.32 | 4,650 |
| 12 Jun 2024 | 7.6177 | 0.10 | 1.39% | 7.96 | 8.00 | 7.6177 | 22,834 |
| 11 Jun 2024 | 7.5132 | 0.06 | 0.85% | 7.30 | 7.62 | 7.30 | 3,333 |
| 10 Jun 2024 | 7.4499 | 0.11 | 1.50% | 7.25 | 7.4499 | 7.06 | 12,747 |
| 07 Jun 2024 | 7.34 | -0.30 | -3.93% | 7.50 | 7.51 | 7.2001 | 2,643 |
| 06 Jun 2024 | 7.64 | -0.16 | -2.00% | 7.73 | 7.73 | 7.51 | 12,949 |
| 05 Jun 2024 | 7.7959 | 0.20 | 2.58% | 7.57 | 7.90 | 7.57 | 22,722 |
| 04 Jun 2024 | 7.60 | -0.28 | -3.55% | 7.73 | 7.77 | 7.57 | 7,075 |
| 03 Jun 2024 | 7.88 | 0.20 | 2.55% | 7.83 | 7.91 | 7.70 | 31,112 |
| 31 May 2024 | 7.6837 | -0.03 | -0.34% | 7.92 | 7.92 | 7.4601 | 8,982 |
| 30 May 2024 | 7.7099 | 0.14 | 1.85% | 7.84 | 7.84 | 7.53 | 5,991 |
| 29 May 2024 | 7.57 | -0.25 | -3.26% | 7.75 | 7.75 | 7.4111 | 15,265 |
| 28 May 2024 | 7.8248 | 0.20 | 2.69% | 7.78 | 8.00 | 7.78 | 22,780 |
| 24 May 2024 | 7.62 | 0.26 | 3.53% | 7.35 | 7.6999 | 7.35 | 15,585 |
| 23 May 2024 | 7.36 | -0.18 | -2.44% | 7.74 | 7.74 | 7.2001 | 21,260 |
| 22 May 2024 | 7.5444 | 0.57 | 8.23% | 7.03 | 7.6289 | 7.03 | 25,080 |
| 21 May 2024 | 6.9709 | 0.01 | 0.16% | 6.90 | 7.02 | 6.8605 | 10,339 |
| 20 May 2024 | 6.96 | 0.05 | 0.72% | 6.89 | 6.96 | 6.80 | 4,646 |
| 17 May 2024 | 6.91 | -0.17 | -2.40% | 6.82 | 7.08 | 6.82 | 5,783 |
| 16 May 2024 | 7.08 | 0.03 | 0.36% | 7.05 | 7.10 | 6.97 | 7,597 |
| 15 May 2024 | 7.0547 | 0.12 | 1.80% | 7.04 | 7.10 | 6.97 | 14,315 |
| 14 May 2024 | 6.93 | 0.29 | 4.32% | 6.86 | 7.04 | 6.72 | 7,448 |
| 13 May 2024 | 6.643 | 0.02 | 0.27% | 6.62 | 6.77 | 6.61 | 5,218 |
| 10 May 2024 | 6.625 | -0.02 | -0.23% | 6.72 | 6.90 | 6.5568 | 5,183 |
| 09 May 2024 | 6.64 | -0.01 | -0.15% | 6.53 | 6.7283 | 6.53 | 3,620 |
| 08 May 2024 | 6.6499 | -0.07 | -0.99% | 6.70 | 6.70 | 6.505 | 3,748 |
| 07 May 2024 | 6.7167 | -0.03 | -0.49% | 6.73 | 6.731 | 6.683 | 2,889 |
| 06 May 2024 | 6.75 | 0.14 | 2.12% | 6.72 | 6.82 | 6.6315 | 6,114 |
| 03 May 2024 | 6.61 | 0.34 | 5.44% | 6.57 | 6.6599 | 6.54 | 20,255 |
| 02 May 2024 | 6.2692 | 0.17 | 2.78% | 6.23 | 6.28 | 6.23 | 394 |
| 01 May 2024 | 6.0998 | -0.01 | -0.09% | 6.15 | 6.21 | 5.95 | 28,827 |
| 30 Abr 2024 | 6.105 | -0.14 | -2.23% | 6.13 | 6.1588 | 6.05 | 3,574 |
| 29 Abr 2024 | 6.2444 | 0.17 | 2.80% | 6.26 | 6.31 | 6.15 | 6,643 |
| 26 Abr 2024 | 6.0744 | 0.15 | 2.52% | 6.15 | 6.15 | 6.015 | 6,380 |
| 25 Abr 2024 | 5.9252 | -0.07 | -1.25% | 5.88 | 5.9252 | 5.75 | 3,841 |
| 24 Abr 2024 | 6.00 | -0.12 | -2.04% | 6.00 | 6.08 | 5.95 | 3,659 |
| 23 Abr 2024 | 6.1247 | 0.17 | 2.85% | 5.89 | 6.2261 | 5.89 | 6,910 |
| 22 Abr 2024 | 5.955 | 0.07 | 1.22% | 5.88 | 5.955 | 5.8401 | 10,405 |
| 19 Abr 2024 | 5.8831 | -0.03 | -0.46% | 5.91 | 5.97 | 5.805 | 31,147 |
| 18 Abr 2024 | 5.91 | -0.11 | -1.90% | 6.02 | 6.10 | 5.91 | 4,807 |
| 17 Abr 2024 | 6.0247 | -0.01 | -0.09% | 5.92 | 6.0999 | 5.88 | 7,920 |
| 16 Abr 2024 | 6.03 | -0.06 | -0.90% | 6.00 | 6.03 | 5.8501 | 14,730 |
| 15 Abr 2024 | 6.085 | -0.30 | -4.67% | 6.49 | 6.49 | 6.03 | 29,848 |
| 12 Abr 2024 | 6.383 | -0.28 | -4.15% | 6.60 | 6.68 | 6.30 | 14,581 |
| 11 Abr 2024 | 6.6596 | 0.01 | 0.12% | 6.68 | 6.68 | 6.585 | 3,371 |
| 10 Abr 2024 | 6.6515 | -0.33 | -4.74% | 6.68 | 6.73 | 6.49 | 13,669 |
| 09 Abr 2024 | 6.9826 | 0.34 | 5.09% | 6.76 | 6.9899 | 6.76 | 9,591 |
| 08 Abr 2024 | 6.6443 | 0.07 | 1.13% | 6.60 | 6.715 | 6.60 | 7,599 |
| 05 Abr 2024 | 6.57 | -0.07 | -0.99% | 6.52 | 6.63 | 6.495 | 3,103 |
| 04 Abr 2024 | 6.6355 | -0.06 | -0.91% | 6.82 | 7.09 | 6.62 | 29,596 |
| 03 Abr 2024 | 6.6964 | -0.01 | -0.20% | 6.56 | 6.6988 | 6.45 | 6,059 |
| 02 Abr 2024 | 6.71 | -0.23 | -3.31% | 6.88 | 6.88 | 6.55 | 29,614 |
| 01 Abr 2024 | 6.94 | 0.13 | 1.88% | 7.05 | 7.0799 | 6.4687 | 14,089 |
