Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
KMLM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 28.87 | 0.32 | 1.12% | 28.86 | 28.87 | 28.57 | 182,332 |
| 18 Jun 2024 | 28.55 | -0.12 | -0.42% | 28.81 | 28.81 | 28.45 | 158,812 |
| 17 Jun 2024 | 28.67 | 0.18 | 0.63% | 28.76 | 28.7899 | 28.52 | 152,036 |
| 14 Jun 2024 | 28.49 | 0.00 | 0.00% | 28.67 | 28.67 | 28.3265 | 81,728 |
| 13 Jun 2024 | 28.49 | -0.17 | -0.59% | 28.58 | 28.6699 | 28.41 | 101,691 |
| 12 Jun 2024 | 28.66 | -0.14 | -0.49% | 28.65 | 28.6697 | 28.47 | 140,441 |
| 11 Jun 2024 | 28.80 | -0.16 | -0.55% | 28.92 | 28.95 | 28.75 | 68,066 |
| 10 Jun 2024 | 28.96 | 0.21 | 0.73% | 28.85 | 28.99 | 28.80 | 211,807 |
| 07 Jun 2024 | 28.75 | -0.02 | -0.07% | 28.92 | 28.9291 | 28.75 | 185,059 |
| 06 Jun 2024 | 28.77 | -0.05 | -0.17% | 28.82 | 28.90 | 28.6749 | 100,654 |
| 05 Jun 2024 | 28.82 | -0.09 | -0.31% | 29.04 | 29.04 | 28.7501 | 93,097 |
| 04 Jun 2024 | 28.91 | -0.28 | -0.96% | 29.10 | 29.10 | 28.835 | 134,615 |
| 03 Jun 2024 | 29.19 | -0.41 | -1.39% | 29.36 | 29.4932 | 29.1585 | 71,403 |
| 31 May 2024 | 29.60 | -0.08 | -0.27% | 29.65 | 29.68 | 29.48 | 89,455 |
| 30 May 2024 | 29.68 | -0.25 | -0.84% | 29.62 | 29.8299 | 29.5901 | 96,041 |
| 29 May 2024 | 29.93 | 0.49 | 1.66% | 29.63 | 29.98 | 29.53 | 329,049 |
| 28 May 2024 | 29.44 | 0.20 | 0.68% | 29.17 | 29.5051 | 29.17 | 95,572 |
| 24 May 2024 | 29.2401 | 0.10 | 0.34% | 29.20 | 29.35 | 29.16 | 56,067 |
| 23 May 2024 | 29.14 | 0.03 | 0.10% | 28.99 | 29.235 | 28.8625 | 90,335 |
| 22 May 2024 | 29.11 | -0.26 | -0.89% | 29.34 | 29.3494 | 29.0101 | 76,924 |
| 21 May 2024 | 29.37 | 0.01 | 0.03% | 29.43 | 29.46 | 29.16 | 80,463 |
| 20 May 2024 | 29.36 | -0.16 | -0.54% | 29.77 | 29.77 | 29.255 | 70,225 |
| 17 May 2024 | 29.52 | 0.15 | 0.51% | 29.56 | 29.68 | 29.38 | 62,144 |
| 16 May 2024 | 29.37 | 0.01 | 0.03% | 29.26 | 29.48 | 29.1201 | 194,180 |
| 15 May 2024 | 29.36 | -0.29 | -0.98% | 29.47 | 29.5199 | 29.143 | 77,640 |
| 14 May 2024 | 29.65 | -0.08 | -0.27% | 29.70 | 29.7606 | 29.57 | 43,882 |
| 13 May 2024 | 29.73 | -0.03 | -0.10% | 29.72 | 29.85 | 29.53 | 41,595 |
| 10 May 2024 | 29.76 | 0.09 | 0.32% | 29.56 | 29.90 | 29.56 | 66,989 |
| 09 May 2024 | 29.6652 | -0.16 | -0.55% | 29.67 | 29.85 | 29.65 | 72,587 |
| 08 May 2024 | 29.83 | 0.33 | 1.12% | 29.60 | 29.9099 | 29.60 | 106,155 |
| 07 May 2024 | 29.50 | -0.05 | -0.17% | 29.60 | 29.60 | 29.31 | 69,595 |
| 06 May 2024 | 29.55 | -0.12 | -0.40% | 29.75 | 29.9103 | 29.4101 | 367,981 |
| 03 May 2024 | 29.67 | -0.55 | -1.81% | 29.52 | 29.87 | 29.52 | 53,040 |
| 02 May 2024 | 30.216 | -0.73 | -2.37% | 30.73 | 30.73 | 30.14 | 84,474 |
| 01 May 2024 | 30.95 | -0.19 | -0.61% | 30.85 | 31.1899 | 30.7375 | 51,703 |
| 30 Abr 2024 | 31.1403 | 0.34 | 1.10% | 30.84 | 31.16 | 30.76 | 81,473 |
| 29 Abr 2024 | 30.80 | -0.31 | -1.00% | 31.06 | 31.0636 | 30.63 | 98,528 |
| 26 Abr 2024 | 31.11 | 0.12 | 0.40% | 31.23 | 31.23 | 30.95 | 66,238 |
| 25 Abr 2024 | 30.9859 | 0.18 | 0.57% | 31.06 | 31.06 | 30.8101 | 52,296 |
| 24 Abr 2024 | 30.81 | 0.13 | 0.42% | 30.69 | 30.9473 | 30.69 | 24,241 |
| 23 Abr 2024 | 30.68 | -0.18 | -0.58% | 30.76 | 30.7799 | 30.51 | 56,507 |
| 22 Abr 2024 | 30.86 | -0.24 | -0.78% | 31.10 | 31.10 | 30.7501 | 150,934 |
| 19 Abr 2024 | 31.1017 | -0.10 | -0.32% | 31.24 | 31.25 | 30.9471 | 35,742 |
| 18 Abr 2024 | 31.20 | 0.14 | 0.45% | 31.06 | 31.20 | 30.9501 | 52,271 |
| 17 Abr 2024 | 31.06 | -0.22 | -0.70% | 31.21 | 31.40 | 31.05 | 31,661 |
| 16 Abr 2024 | 31.28 | -0.06 | -0.19% | 31.35 | 31.40 | 31.1619 | 186,216 |
| 15 Abr 2024 | 31.34 | 0.46 | 1.49% | 31.26 | 31.35 | 30.9611 | 212,296 |
| 12 Abr 2024 | 30.88 | 0.03 | 0.10% | 31.05 | 31.1578 | 30.8701 | 81,691 |
| 11 Abr 2024 | 30.85 | 0.16 | 0.52% | 30.76 | 30.979 | 30.6694 | 67,625 |
| 10 Abr 2024 | 30.69 | 0.25 | 0.82% | 30.44 | 30.80 | 30.425 | 69,943 |
| 09 Abr 2024 | 30.44 | 0.07 | 0.23% | 30.48 | 30.50 | 30.285 | 247,336 |
| 08 Abr 2024 | 30.37 | 0.01 | 0.03% | 30.36 | 30.4999 | 30.2201 | 67,975 |
| 05 Abr 2024 | 30.36 | 0.01 | 0.03% | 30.36 | 30.498 | 30.35 | 171,730 |
| 04 Abr 2024 | 30.35 | 0.01 | 0.03% | 30.59 | 30.59 | 30.21 | 184,670 |
| 03 Abr 2024 | 30.34 | -0.02 | -0.07% | 30.49 | 30.50 | 30.14 | 183,101 |
| 02 Abr 2024 | 30.36 | 0.17 | 0.56% | 30.26 | 30.368 | 30.0501 | 110,376 |
| 01 Abr 2024 | 30.19 | 0.30 | 1.00% | 29.90 | 30.25 | 29.8406 | 332,120 |
| 28 Mar 2024 | 29.89 | -0.08 | -0.27% | 30.00 | 30.00 | 29.72 | 95,466 |
| 27 Mar 2024 | 29.97 | 0.18 | 0.60% | 29.77 | 30.00 | 29.77 | 42,090 |
| 26 Mar 2024 | 29.79 | -0.13 | -0.43% | 29.82 | 29.9199 | 29.67 | 60,928 |
| 25 Mar 2024 | 29.92 | 0.13 | 0.43% | 29.81 | 29.9799 | 29.6831 | 129,948 |
