Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KMET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 14.70 | -0.21 | -1.41% | 14.96 | 14.96 | 14.70 | 1,193 |
| 30 May 2024 | 14.91 | -0.32 | -2.09% | 14.97 | 14.97 | 14.89 | 1,094 |
| 29 May 2024 | 15.228 | -0.07 | -0.47% | 15.25 | 15.28 | 15.18 | 2,685 |
| 28 May 2024 | 15.2996 | 0.29 | 1.93% | 15.30 | 15.3301 | 15.2996 | 660 |
| 24 May 2024 | 15.01 | 0.09 | 0.62% | 15.09 | 15.09 | 15.01 | 1,249 |
| 23 May 2024 | 14.9181 | -0.11 | -0.73% | 15.02 | 15.02 | 14.9181 | 1,381 |
| 22 May 2024 | 15.0277 | -0.57 | -3.64% | 15.32 | 15.32 | 15.02 | 2,916 |
| 21 May 2024 | 15.595 | 0.07 | 0.48% | 15.73 | 15.78 | 15.5932 | 6,011 |
| 20 May 2024 | 15.5203 | 0.10 | 0.65% | 15.42 | 15.5203 | 15.42 | 856 |
| 17 May 2024 | 15.42 | 0.46 | 3.04% | 16.46 | 16.46 | 15.3044 | 716 |
| 16 May 2024 | 14.965 | 0.02 | 0.15% | 14.91 | 14.965 | 14.833 | 683 |
| 15 May 2024 | 14.9433 | 0.10 | 0.70% | 14.89 | 14.9699 | 14.863 | 1,655 |
| 14 May 2024 | 14.84 | 0.08 | 0.58% | 14.84 | 14.84 | 14.78 | 395 |
| 13 May 2024 | 14.755 | 0.21 | 1.44% | 14.69 | 14.755 | 14.69 | 172 |
| 10 May 2024 | 14.545 | 0.03 | 0.17% | 14.55 | 14.5586 | 14.51 | 644 |
| 09 May 2024 | 14.52 | 0.12 | 0.80% | 14.36 | 14.52 | 14.36 | 259 |
| 08 May 2024 | 14.405 | -0.16 | -1.10% | 14.37 | 14.47 | 14.37 | 1,733 |
| 07 May 2024 | 14.5651 | -0.08 | -0.58% | 14.59 | 14.64 | 14.5651 | 451 |
| 06 May 2024 | 14.65 | 0.14 | 0.96% | 14.66 | 14.73 | 14.63 | 2,452 |
| 03 May 2024 | 14.51 | 0.15 | 1.04% | 14.51 | 14.51 | 14.51 | 319 |
| 02 May 2024 | 14.36 | -0.16 | -1.08% | 14.34 | 14.3689 | 14.314 | 1,871 |
| 01 May 2024 | 14.5171 | -0.05 | -0.33% | 14.43 | 14.54 | 14.43 | 1,140 |
| 30 Abr 2024 | 14.565 | -0.22 | -1.50% | 14.56 | 14.6487 | 14.56 | 407 |
| 29 Abr 2024 | 14.787 | 0.25 | 1.73% | 14.65 | 14.795 | 14.65 | 1,175 |
| 26 Abr 2024 | 14.535 | -0.01 | -0.08% | 14.64 | 14.65 | 14.5001 | 947 |
| 25 Abr 2024 | 14.5467 | 0.15 | 1.05% | 14.56 | 14.56 | 14.50 | 1,460 |
| 24 Abr 2024 | 14.395 | 0.02 | 0.15% | 14.42 | 14.42 | 14.395 | 104 |
| 23 Abr 2024 | 14.3741 | -0.31 | -2.12% | 14.37 | 14.40 | 14.33 | 601 |
| 22 Abr 2024 | 14.685 | 0.01 | 0.03% | 14.61 | 14.72 | 14.61 | 1,738 |
| 19 Abr 2024 | 14.68 | 0.29 | 2.02% | 14.72 | 14.72 | 14.68 | 294 |
| 18 Abr 2024 | 14.39 | 0.22 | 1.55% | 14.29 | 14.4599 | 14.23 | 1,807 |
| 17 Abr 2024 | 14.17 | 0.12 | 0.85% | 14.22 | 14.28 | 14.17 | 287 |
| 16 Abr 2024 | 14.05 | -0.16 | -1.13% | 14.06 | 14.09 | 14.05 | 687 |
| 15 Abr 2024 | 14.21 | 0.22 | 1.57% | 14.29 | 14.29 | 14.06 | 3,337 |
| 12 Abr 2024 | 13.9899 | 0.10 | 0.76% | 14.10 | 14.10 | 13.9899 | 638 |
| 11 Abr 2024 | 13.885 | -0.13 | -0.89% | 13.93 | 13.95 | 13.885 | 1,374 |
| 10 Abr 2024 | 14.01 | 0.05 | 0.33% | 13.92 | 14.04 | 13.88 | 3,484 |
| 09 Abr 2024 | 13.9643 | 0.11 | 0.79% | 13.94 | 13.99 | 13.94 | 1,187 |
| 08 Abr 2024 | 13.855 | 0.04 | 0.33% | 13.91 | 13.91 | 13.79 | 2,829 |
| 05 Abr 2024 | 13.81 | 0.20 | 1.47% | 13.65 | 13.81 | 13.65 | 977 |
| 04 Abr 2024 | 13.61 | 0.06 | 0.44% | 13.62 | 14.00 | 13.61 | 258 |
| 03 Abr 2024 | 13.55 | 0.28 | 2.11% | 13.27 | 13.55 | 13.27 | 1,153 |
| 02 Abr 2024 | 13.27 | 0.04 | 0.34% | 13.28 | 13.30 | 13.2589 | 1,877 |
| 01 Abr 2024 | 13.225 | 0.12 | 0.88% | 13.12 | 13.26 | 13.12 | 1,833 |
| 28 Mar 2024 | 13.109 | 0.07 | 0.57% | 13.09 | 13.109 | 13.0725 | 882 |
| 27 Mar 2024 | 13.035 | -0.01 | -0.08% | 12.98 | 13.035 | 12.94 | 1,359 |
| 26 Mar 2024 | 13.045 | -0.11 | -0.83% | 13.15 | 13.15 | 13.045 | 3,578 |
| 25 Mar 2024 | 13.1542 | -0.04 | -0.32% | 13.20 | 13.211 | 13.14 | 3,916 |
| 22 Mar 2024 | 13.1958 | -0.16 | -1.23% | 13.30 | 13.30 | 13.1958 | 2,356 |
| 21 Mar 2024 | 13.36 | -0.01 | -0.09% | 13.36 | 13.37 | 13.36 | 574 |
| 20 Mar 2024 | 13.3717 | 0.11 | 0.80% | 13.30 | 13.3717 | 13.30 | 3,704 |
| 19 Mar 2024 | 13.265 | -0.18 | -1.30% | 13.2901 | 13.32 | 13.265 | 1,045 |
| 18 Mar 2024 | 13.44 | -0.04 | -0.26% | 13.52 | 13.52 | 13.44 | 768 |
| 15 Mar 2024 | 13.475 | 0.07 | 0.52% | 13.46 | 13.48 | 13.441 | 1,238 |
| 14 Mar 2024 | 13.4059 | -0.11 | -0.84% | 13.49 | 13.49 | 13.4059 | 959 |
| 13 Mar 2024 | 13.52 | 0.10 | 0.71% | 13.485 | 13.52 | 13.485 | 301 |
| 12 Mar 2024 | 13.4245 | 0.04 | 0.30% | 13.42 | 13.4384 | 13.33 | 496 |
| 11 Mar 2024 | 13.385 | 0.17 | 1.29% | 13.30 | 13.40 | 13.30 | 823 |
| 08 Mar 2024 | 13.215 | -0.02 | -0.11% | 13.23 | 13.2594 | 13.20 | 3,404 |
| 07 Mar 2024 | 13.23 | 0.16 | 1.19% | 13.10 | 13.27 | 13.10 | 9,822 |
| 06 Mar 2024 | 13.075 | -0.02 | -0.11% | 13.10 | 13.10 | 13.075 | 191 |
| 05 Mar 2024 | 13.09 | -0.09 | -0.65% | 13.31 | 13.31 | 13.08 | 11,843 |
