Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KRE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 49.91 | -0.61 | -1.21% | 50.38 | 50.61 | 49.68 | 8,711,438 |
| 21 May 2024 | 50.52 | 0.07 | 0.14% | 50.33 | 50.85 | 50.302 | 8,186,948 |
| 20 May 2024 | 50.45 | -0.74 | -1.45% | 51.36 | 51.36 | 50.42 | 8,186,762 |
| 17 May 2024 | 51.19 | 0.34 | 0.67% | 51.02 | 51.41 | 50.83 | 8,690,082 |
| 16 May 2024 | 50.85 | -0.22 | -0.43% | 50.98 | 51.27 | 50.81 | 7,637,124 |
| 15 May 2024 | 51.07 | 0.18 | 0.35% | 51.45 | 51.75 | 50.6903 | 15,828,407 |
| 14 May 2024 | 50.89 | 0.59 | 1.17% | 50.78 | 50.995 | 50.49 | 10,048,206 |
| 13 May 2024 | 50.30 | -0.05 | -0.10% | 50.59 | 50.79 | 50.29 | 9,400,993 |
| 10 May 2024 | 50.35 | -0.06 | -0.12% | 50.49 | 50.60 | 49.95 | 8,525,814 |
| 09 May 2024 | 50.41 | 0.24 | 0.48% | 50.14 | 50.46 | 49.915 | 7,833,521 |
| 08 May 2024 | 50.17 | 0.29 | 0.58% | 49.49 | 50.18 | 49.30 | 6,554,938 |
| 07 May 2024 | 49.88 | -0.16 | -0.32% | 50.30 | 50.53 | 49.85 | 9,000,370 |
| 06 May 2024 | 50.04 | 0.39 | 0.79% | 50.00 | 50.3375 | 49.69 | 8,862,000 |
| 03 May 2024 | 49.65 | 0.63 | 1.29% | 49.80 | 50.21 | 49.48 | 14,756,968 |
| 02 May 2024 | 49.02 | 0.79 | 1.64% | 48.82 | 49.065 | 48.3631 | 12,216,985 |
| 01 May 2024 | 48.23 | 1.21 | 2.57% | 47.46 | 49.26 | 47.46 | 26,017,666 |
| 30 Abr 2024 | 47.02 | -0.75 | -1.57% | 47.47 | 47.76 | 46.98 | 12,359,084 |
| 29 Abr 2024 | 47.77 | -0.42 | -0.87% | 48.21 | 48.57 | 47.695 | 14,855,981 |
| 26 Abr 2024 | 48.19 | -0.28 | -0.58% | 48.36 | 48.89 | 48.155 | 8,993,031 |
| 25 Abr 2024 | 48.47 | -0.54 | -1.10% | 48.68 | 48.82 | 47.805 | 11,432,338 |
| 24 Abr 2024 | 49.01 | 0.28 | 0.57% | 48.35 | 49.115 | 48.11 | 9,354,863 |
| 23 Abr 2024 | 48.73 | 0.55 | 1.14% | 48.14 | 49.0637 | 47.865 | 12,790,366 |
| 22 Abr 2024 | 48.18 | 0.86 | 1.82% | 47.30 | 48.42 | 47.22 | 13,523,613 |
| 19 Abr 2024 | 47.32 | 1.21 | 2.62% | 45.83 | 47.37 | 45.74 | 15,059,682 |
| 18 Abr 2024 | 46.11 | 0.28 | 0.61% | 45.76 | 46.425 | 45.63 | 9,238,711 |
| 17 Abr 2024 | 45.83 | 0.08 | 0.17% | 46.32 | 46.49 | 45.74 | 10,375,231 |
| 16 Abr 2024 | 45.75 | -0.59 | -1.27% | 46.04 | 46.1579 | 45.46 | 15,251,242 |
| 15 Abr 2024 | 46.34 | -0.18 | -0.39% | 46.85 | 47.445 | 45.98 | 19,051,322 |
| 12 Abr 2024 | 46.52 | -0.42 | -0.89% | 46.27 | 46.80 | 46.14 | 12,526,045 |
| 11 Abr 2024 | 46.94 | 0.04 | 0.09% | 47.11 | 47.26 | 46.23 | 13,699,604 |
| 10 Abr 2024 | 46.90 | -2.45 | -4.96% | 48.15 | 48.20 | 46.55 | 28,017,026 |
| 09 Abr 2024 | 49.35 | 0.32 | 0.65% | 49.28 | 49.51 | 48.90 | 8,435,543 |
| 08 Abr 2024 | 49.03 | 0.82 | 1.70% | 48.34 | 49.23 | 48.20 | 7,229,160 |
| 05 Abr 2024 | 48.21 | 0.03 | 0.06% | 47.90 | 48.42 | 47.815 | 7,661,375 |
| 04 Abr 2024 | 48.18 | -0.10 | -0.21% | 48.87 | 49.32 | 48.035 | 11,621,539 |
| 03 Abr 2024 | 48.28 | -0.10 | -0.21% | 48.22 | 48.65 | 48.05 | 8,693,277 |
| 02 Abr 2024 | 48.38 | -0.91 | -1.85% | 48.75 | 48.82 | 48.19 | 10,770,922 |
| 01 Abr 2024 | 49.29 | -0.99 | -1.97% | 50.35 | 50.40 | 49.21 | 10,481,842 |
| 28 Mar 2024 | 50.28 | 0.26 | 0.52% | 49.96 | 50.48 | 49.795 | 10,012,853 |
| 27 Mar 2024 | 50.02 | 1.78 | 3.69% | 48.36 | 50.045 | 48.36 | 12,754,258 |
| 26 Mar 2024 | 48.24 | -0.30 | -0.62% | 48.81 | 49.04 | 48.195 | 5,303,719 |
| 25 Mar 2024 | 48.54 | 0.07 | 0.14% | 48.57 | 49.13 | 48.44 | 6,817,383 |
| 22 Mar 2024 | 48.47 | -1.07 | -2.16% | 49.62 | 49.84 | 48.38 | 10,781,031 |
| 21 Mar 2024 | 49.54 | 0.72 | 1.47% | 49.10 | 50.04 | 49.10 | 13,150,174 |
| 20 Mar 2024 | 48.82 | 1.48 | 3.13% | 47.14 | 49.26 | 46.98 | 17,734,071 |
| 19 Mar 2024 | 47.34 | 0.16 | 0.34% | 47.03 | 47.65 | 47.00 | 7,398,150 |
| 18 Mar 2024 | 47.18 | -0.68 | -1.42% | 47.50 | 47.60 | 47.03 | 7,637,058 |
| 15 Mar 2024 | 47.86 | 0.25 | 0.53% | 47.26 | 48.32 | 47.26 | 13,877,198 |
| 14 Mar 2024 | 47.61 | -1.27 | -2.60% | 48.61 | 48.82 | 47.27 | 18,871,090 |
| 13 Mar 2024 | 48.88 | 0.05 | 0.10% | 48.79 | 49.47 | 48.60 | 7,879,858 |
| 12 Mar 2024 | 48.83 | -0.49 | -0.99% | 49.22 | 49.42 | 48.55 | 12,751,721 |
| 11 Mar 2024 | 49.32 | -0.25 | -0.50% | 49.39 | 49.73 | 49.08 | 11,003,869 |
| 08 Mar 2024 | 49.57 | 0.04 | 0.08% | 50.11 | 50.445 | 49.50 | 11,924,890 |
| 07 Mar 2024 | 49.53 | 0.07 | 0.14% | 50.07 | 50.50 | 49.38 | 14,471,874 |
| 06 Mar 2024 | 49.46 | -0.06 | -0.12% | 49.19 | 50.36 | 47.97 | 51,794,686 |
| 05 Mar 2024 | 49.52 | 1.92 | 4.03% | 47.34 | 49.72 | 47.34 | 22,496,101 |
| 04 Mar 2024 | 47.60 | -0.01 | -0.02% | 47.70 | 48.55 | 47.515 | 17,347,875 |
| 01 Mar 2024 | 47.61 | -0.53 | -1.10% | 47.44 | 47.745 | 46.59 | 15,424,069 |
| 29 Feb 2024 | 48.14 | 0.65 | 1.37% | 48.23 | 48.90 | 47.79 | 11,723,273 |
| 28 Feb 2024 | 47.49 | -0.52 | -1.08% | 47.68 | 48.04 | 47.425 | 7,654,376 |
| 27 Feb 2024 | 48.01 | 0.59 | 1.24% | 47.65 | 48.23 | 47.62 | 9,900,206 |
| 26 Feb 2024 | 47.42 | -0.45 | -0.94% | 47.77 | 48.18 | 47.09 | 9,250,868 |
| 23 Feb 2024 | 47.87 | -0.10 | -0.21% | 47.98 | 48.37 | 47.4907 | 12,068,759 |
