Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KTEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 11.0347 | -0.11 | -0.95% | 11.03 | 11.0883 | 11.01 | 2,218 |
| 18 Jul 2024 | 11.14 | -0.12 | -1.07% | 11.29 | 11.29 | 11.10 | 4,875 |
| 17 Jul 2024 | 11.2601 | -0.19 | -1.66% | 11.38 | 11.38 | 11.2201 | 5,032 |
| 16 Jul 2024 | 11.45 | 0.13 | 1.15% | 11.26 | 11.45 | 11.26 | 11,533 |
| 15 Jul 2024 | 11.32 | -0.42 | -3.59% | 11.47 | 11.47 | 11.3001 | 7,150 |
| 12 Jul 2024 | 11.742 | 0.09 | 0.76% | 11.89 | 11.91 | 11.725 | 7,951 |
| 11 Jul 2024 | 11.6538 | 0.30 | 2.63% | 11.61 | 11.6999 | 11.55 | 13,817 |
| 10 Jul 2024 | 11.355 | -0.04 | -0.39% | 11.32 | 11.40 | 11.30 | 16,743 |
| 09 Jul 2024 | 11.3994 | 0.27 | 2.44% | 11.16 | 11.40 | 11.16 | 12,155 |
| 08 Jul 2024 | 11.128 | -0.12 | -1.07% | 11.14 | 11.145 | 11.04 | 14,960 |
| 05 Jul 2024 | 11.2487 | -0.19 | -1.62% | 11.21 | 11.25 | 11.09 | 11,988 |
| 03 Jul 2024 | 11.434 | 0.26 | 2.36% | 11.35 | 11.4999 | 11.34 | 14,496 |
| 02 Jul 2024 | 11.17 | 0.08 | 0.69% | 11.20 | 11.20 | 11.08 | 25,585 |
| 01 Jul 2024 | 11.0933 | 0.06 | 0.57% | 11.18 | 11.18 | 11.05 | 1,816 |
| 28 Jun 2024 | 11.03 | -0.09 | -0.81% | 11.14 | 11.14 | 11.03 | 9,951 |
| 27 Jun 2024 | 11.12 | -0.35 | -3.02% | 11.30 | 11.30 | 11.12 | 22,823 |
| 26 Jun 2024 | 11.4668 | 0.06 | 0.50% | 11.41 | 11.52 | 11.41 | 12,009 |
| 25 Jun 2024 | 11.41 | -0.15 | -1.31% | 11.48 | 11.48 | 11.33 | 30,711 |
| 24 Jun 2024 | 11.561 | 0.06 | 0.55% | 11.57 | 11.6515 | 11.56 | 5,141 |
| 21 Jun 2024 | 11.4981 | -0.10 | -0.88% | 11.59 | 11.59 | 11.4981 | 956 |
| 20 Jun 2024 | 11.60 | -0.01 | -0.12% | 11.69 | 11.84 | 11.57 | 12,275 |
| 18 Jun 2024 | 11.6141 | -0.04 | -0.31% | 11.56 | 11.6982 | 11.56 | 15,645 |
| 17 Jun 2024 | 11.65 | 0.21 | 1.84% | 11.51 | 11.65 | 11.45 | 12,921 |
| 14 Jun 2024 | 11.44 | -0.14 | -1.21% | 11.57 | 11.57 | 11.42 | 1,907 |
| 13 Jun 2024 | 11.58 | 0.02 | 0.17% | 11.64 | 11.6995 | 11.511 | 4,118 |
| 12 Jun 2024 | 11.56 | 0.03 | 0.25% | 11.60 | 11.67 | 11.56 | 17,123 |
| 11 Jun 2024 | 11.5317 | -0.07 | -0.63% | 11.63 | 11.77 | 11.46 | 4,434 |
| 10 Jun 2024 | 11.605 | 0.04 | 0.31% | 11.60 | 11.64 | 11.5615 | 7,039 |
| 07 Jun 2024 | 11.5694 | -0.43 | -3.59% | 11.63 | 11.65 | 11.54 | 9,404 |
| 06 Jun 2024 | 12.00 | 0.09 | 0.77% | 12.02 | 12.10 | 11.92 | 9,079 |
| 05 Jun 2024 | 11.9079 | 0.14 | 1.19% | 11.82 | 11.9651 | 11.82 | 2,465 |
| 04 Jun 2024 | 11.7682 | 0.10 | 0.88% | 11.81 | 11.83 | 11.715 | 2,957 |
| 03 Jun 2024 | 11.666 | 0.05 | 0.40% | 11.80 | 11.80 | 11.59 | 1,502 |
| 31 May 2024 | 11.62 | -0.35 | -2.92% | 11.55 | 11.64 | 11.53 | 13,411 |
| 30 May 2024 | 11.97 | 0.23 | 1.96% | 11.75 | 11.99 | 11.75 | 9,804 |
| 29 May 2024 | 11.74 | -0.19 | -1.59% | 11.68 | 11.74 | 11.65 | 2,316 |
| 28 May 2024 | 11.93 | -0.01 | -0.12% | 11.94 | 12.00 | 11.93 | 10,402 |
| 24 May 2024 | 11.9444 | -0.18 | -1.45% | 11.99 | 12.00 | 11.79 | 23,881 |
| 23 May 2024 | 12.12 | -0.34 | -2.73% | 12.40 | 12.40 | 12.095 | 13,479 |
| 22 May 2024 | 12.46 | -0.05 | -0.40% | 12.62 | 12.62 | 12.4544 | 2,907 |
| 21 May 2024 | 12.5101 | -0.34 | -2.68% | 12.68 | 12.68 | 12.45 | 21,402 |
| 20 May 2024 | 12.8547 | -0.26 | -2.00% | 12.93 | 12.96 | 12.81 | 6,148 |
| 17 May 2024 | 13.1175 | 0.06 | 0.48% | 13.04 | 13.18 | 12.9199 | 10,968 |
| 16 May 2024 | 13.055 | 0.27 | 2.10% | 12.79 | 13.0999 | 12.73 | 20,351 |
| 15 May 2024 | 12.7861 | 0.05 | 0.36% | 12.86 | 12.86 | 12.74 | 3,667 |
| 14 May 2024 | 12.74 | -0.11 | -0.86% | 12.85 | 12.85 | 12.66 | 7,633 |
| 13 May 2024 | 12.85 | 0.39 | 3.13% | 12.59 | 12.8899 | 12.59 | 34,959 |
| 10 May 2024 | 12.46 | -0.04 | -0.32% | 12.55 | 12.57 | 12.40 | 13,177 |
| 09 May 2024 | 12.50 | 0.37 | 3.01% | 12.50 | 12.525 | 12.44 | 20,089 |
| 08 May 2024 | 12.135 | -0.18 | -1.42% | 12.07 | 12.15 | 12.07 | 4,613 |
| 07 May 2024 | 12.31 | -0.29 | -2.27% | 12.40 | 12.40 | 12.26 | 17,184 |
| 06 May 2024 | 12.5955 | -0.06 | -0.51% | 12.68 | 12.68 | 12.54 | 9,499 |
| 03 May 2024 | 12.66 | 0.15 | 1.17% | 12.60 | 12.668 | 12.45 | 29,514 |
| 02 May 2024 | 12.5137 | 1.04 | 9.10% | 12.07 | 12.60 | 12.07 | 19,529 |
| 01 May 2024 | 11.47 | 0.13 | 1.17% | 11.30 | 11.56 | 11.30 | 12,999 |
| 30 Abr 2024 | 11.3379 | -0.32 | -2.73% | 11.44 | 11.48 | 11.33 | 11,588 |
| 29 Abr 2024 | 11.6562 | 0.06 | 0.51% | 11.58 | 11.68 | 11.5307 | 10,966 |
| 26 Abr 2024 | 11.5974 | 0.48 | 4.29% | 11.53 | 11.6983 | 11.515 | 16,599 |
| 25 Abr 2024 | 11.12 | 0.04 | 0.35% | 10.95 | 11.12 | 10.95 | 1,329 |
| 24 Abr 2024 | 11.0811 | 0.25 | 2.31% | 11.10 | 11.1143 | 11.06 | 10,818 |
| 23 Abr 2024 | 10.8308 | 0.26 | 2.42% | 10.75 | 10.845 | 10.75 | 2,776 |
