Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KNW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.63 | 0.0302 | 5.04% | 0.5896 | 0.669 | 0.5896 | 101,181 |
| 09 May 2024 | 0.5998 | -0.0195 | -3.15% | 0.63 | 0.63 | 0.595 | 66,080 |
| 08 May 2024 | 0.6193 | -0.0115 | -1.82% | 0.66 | 0.66 | 0.6109 | 29,708 |
| 07 May 2024 | 0.6308 | 0.0108 | 1.74% | 0.64 | 0.66815 | 0.630101 | 28,493 |
| 06 May 2024 | 0.62 | -0.0653 | -9.53% | 0.68 | 0.6801 | 0.62 | 93,118 |
| 03 May 2024 | 0.6853 | 0.0053 | 0.78% | 0.68 | 0.69 | 0.68 | 8,505 |
| 02 May 2024 | 0.68 | 0.04 | 6.25% | 0.62 | 0.69 | 0.62 | 34,617 |
| 01 May 2024 | 0.64 | -0.0144 | -2.20% | 0.6564 | 0.66 | 0.635 | 11,130 |
| 30 Abr 2024 | 0.6544 | -0.0319 | -4.65% | 0.685 | 0.70 | 0.65 | 32,576 |
| 29 Abr 2024 | 0.6863 | 0.0388 | 5.99% | 0.636 | 0.69 | 0.636 | 41,257 |
| 26 Abr 2024 | 0.6475 | 0.0325 | 5.28% | 0.62 | 0.65 | 0.62 | 52,393 |
| 25 Abr 2024 | 0.615 | -0.0036 | -0.58% | 0.6149 | 0.6199 | 0.6038 | 13,104 |
| 24 Abr 2024 | 0.6186 | 0.0355 | 6.09% | 0.5946 | 0.63 | 0.5204 | 92,649 |
| 23 Abr 2024 | 0.5831 | -0.0269 | -4.41% | 0.62 | 0.63 | 0.5692 | 61,113 |
| 22 Abr 2024 | 0.61 | 0.0468 | 8.31% | 0.59 | 0.649 | 0.5548 | 93,412 |
| 19 Abr 2024 | 0.5632 | -0.031 | -5.22% | 0.5764 | 0.5959 | 0.5632 | 26,785 |
| 18 Abr 2024 | 0.5942 | 0.0363 | 6.51% | 0.5579 | 0.70 | 0.5069 | 326,679 |
| 17 Abr 2024 | 0.5579 | -0.0678 | -10.84% | 0.6274 | 0.6274 | 0.552 | 163,148 |
| 16 Abr 2024 | 0.6257 | -0.0043 | -0.68% | 0.63 | 0.63 | 0.61 | 38,143 |
| 15 Abr 2024 | 0.63 | -0.025 | -3.82% | 0.65 | 0.6789 | 0.61 | 58,788 |
| 12 Abr 2024 | 0.655 | -0.01 | -1.50% | 0.6401 | 0.679 | 0.6401 | 79,636 |
| 11 Abr 2024 | 0.665 | 0.0156 | 2.40% | 0.6594 | 0.6769 | 0.6501 | 39,432 |
| 10 Abr 2024 | 0.6494 | -0.0056 | -0.85% | 0.66 | 0.66 | 0.64 | 33,392 |
| 09 Abr 2024 | 0.655 | 0.015 | 2.34% | 0.65 | 0.67899 | 0.65 | 51,375 |
| 08 Abr 2024 | 0.64 | 0.0002 | 0.03% | 0.65 | 0.679 | 0.64 | 46,818 |
| 05 Abr 2024 | 0.6398 | 0.0048 | 0.76% | 0.64 | 0.65 | 0.62 | 53,944 |
| 04 Abr 2024 | 0.635 | -0.005 | -0.78% | 0.64 | 0.64 | 0.62 | 12,005 |
| 03 Abr 2024 | 0.64 | -0.0048 | -0.74% | 0.6393 | 0.661 | 0.62 | 45,314 |
| 02 Abr 2024 | 0.6448 | 0.0098 | 1.54% | 0.63 | 0.6537 | 0.62 | 39,439 |
| 01 Abr 2024 | 0.635 | 0.005 | 0.79% | 0.62 | 0.6386 | 0.60 | 48,388 |
| 28 Mar 2024 | 0.63 | -0.008 | -1.25% | 0.6189 | 0.64 | 0.6189 | 28,308 |
| 27 Mar 2024 | 0.638 | 0.017 | 2.74% | 0.6276 | 0.66 | 0.60 | 145,924 |
| 26 Mar 2024 | 0.621 | -0.0296 | -4.55% | 0.65 | 0.6599 | 0.61 | 72,288 |
| 25 Mar 2024 | 0.6506 | -0.0307 | -4.51% | 0.6834 | 0.6969 | 0.65 | 48,388 |
| 22 Mar 2024 | 0.6813 | 0.0313 | 4.82% | 0.65 | 0.6813 | 0.65 | 37,702 |
| 21 Mar 2024 | 0.65 | -0.0288 | -4.24% | 0.7067 | 0.7135 | 0.65 | 52,421 |
| 20 Mar 2024 | 0.6788 | 0.0129 | 1.94% | 0.6841 | 0.705 | 0.6659 | 16,593 |
| 19 Mar 2024 | 0.6659 | -0.0141 | -2.07% | 0.70 | 0.74 | 0.6659 | 68,116 |
| 18 Mar 2024 | 0.68 | -0.0057 | -0.83% | 0.70 | 0.7489 | 0.68 | 35,250 |
| 15 Mar 2024 | 0.6857 | 0.0278 | 4.23% | 0.6717 | 0.725 | 0.66 | 55,533 |
| 14 Mar 2024 | 0.6579 | -0.026 | -3.80% | 0.6798 | 0.6839 | 0.601 | 73,005 |
| 13 Mar 2024 | 0.6839 | 0.03695 | 5.71% | 0.662 | 0.725 | 0.6566 | 95,082 |
| 12 Mar 2024 | 0.64695 | -0.08485 | -11.59% | 0.75 | 0.75 | 0.64281 | 87,184 |
| 11 Mar 2024 | 0.7318 | 0.0745 | 11.33% | 0.693 | 0.76 | 0.693 | 122,382 |
| 08 Mar 2024 | 0.6573 | -0.0195 | -2.88% | 0.68 | 0.68999 | 0.62 | 127,611 |
| 07 Mar 2024 | 0.6768 | -0.0842 | -11.06% | 0.80 | 0.80 | 0.66 | 198,508 |
| 06 Mar 2024 | 0.761 | -0.0789 | -9.39% | 0.8508 | 0.8801 | 0.75 | 281,745 |
| 05 Mar 2024 | 0.8399 | -0.0601 | -6.68% | 0.87 | 0.889 | 0.7801 | 440,310 |
| 04 Mar 2024 | 0.90 | 0.0576 | 6.84% | 0.90 | 0.924 | 0.85 | 314,876 |
| 01 Mar 2024 | 0.8424 | 0.0604 | 7.72% | 0.85 | 0.8766 | 0.80 | 369,855 |
| 29 Feb 2024 | 0.782 | 0.0307 | 4.09% | 0.79 | 0.85 | 0.73 | 441,573 |
| 28 Feb 2024 | 0.7513 | 0.0843 | 12.64% | 0.703 | 0.774 | 0.70 | 484,604 |
| 27 Feb 2024 | 0.667 | -0.017 | -2.49% | 0.73 | 0.7455 | 0.62 | 515,253 |
| 26 Feb 2024 | 0.684 | 0.202 | 41.91% | 0.47 | 0.684 | 0.47 | 267,535 |
| 23 Feb 2024 | 0.482 | 0.012 | 2.55% | 0.487 | 0.4968 | 0.465 | 210,682 |
| 22 Feb 2024 | 0.47 | -0.0107 | -2.23% | 0.47 | 0.5199 | 0.4627 | 51,386 |
| 21 Feb 2024 | 0.4807 | -0.0113 | -2.30% | 0.4988 | 0.5249 | 0.4807 | 198,773 |
| 20 Feb 2024 | 0.492 | 0.0014 | 0.29% | 0.49 | 0.5369 | 0.4744 | 224,382 |
| 16 Feb 2024 | 0.4906 | 0.0056 | 1.15% | 0.485 | 0.5097 | 0.474 | 64,568 |
| 15 Feb 2024 | 0.485 | -0.0699 | -12.60% | 0.5191 | 0.5191 | 0.485 | 62,136 |
| 14 Feb 2024 | 0.5549 | 0.0234 | 4.40% | 0.5491 | 0.5994 | 0.4939 | 228,191 |
| 13 Feb 2024 | 0.5315 | 0.0217 | 4.26% | 0.49 | 0.546 | 0.49 | 79,936 |
| 12 Feb 2024 | 0.5098 | 0.0168 | 3.41% | 0.489 | 0.5679 | 0.48 | 237,346 |
