Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KEKR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.505 | -0.04 | -2.27% | 1.54 | 1.55 | 1.505 | 4,764 |
| 16 May 2024 | 1.54 | 0.01 | 0.33% | 1.56 | 1.56 | 1.505 | 4,131 |
| 15 May 2024 | 1.535 | -0.01 | -0.65% | 1.52 | 1.57 | 1.52 | 8,120 |
| 14 May 2024 | 1.545 | -0.02 | -0.96% | 1.515 | 1.545 | 1.50 | 9,340 |
| 13 May 2024 | 1.56 | 0.02 | 1.30% | 1.54 | 1.575 | 1.525 | 7,980 |
| 10 May 2024 | 1.54 | 0.00 | 0.00% | 1.545 | 1.555 | 1.505 | 13,996 |
| 09 May 2024 | 1.54 | 0.04 | 2.67% | 1.52 | 1.55 | 1.50 | 6,141 |
| 08 May 2024 | 1.50 | -0.01 | -0.66% | 1.525 | 1.56 | 1.50 | 12,258 |
| 02 May 2024 | 1.51 | -0.03 | -1.95% | 1.53 | 1.57 | 1.50 | 32,066 |
| 30 Abr 2024 | 1.54 | -0.03 | -1.60% | 1.555 | 1.56 | 1.52 | 7,775 |
| 29 Abr 2024 | 1.565 | -0.02 | -0.95% | 1.62 | 1.62 | 1.55 | 9,635 |
| 26 Abr 2024 | 1.58 | -0.03 | -1.86% | 1.58 | 1.62 | 1.575 | 8,515 |
| 25 Abr 2024 | 1.61 | 0.02 | 1.26% | 1.62 | 1.62 | 1.54 | 3,230 |
| 24 Abr 2024 | 1.59 | -0.06 | -3.34% | 1.64 | 1.645 | 1.585 | 7,300 |
| 23 Abr 2024 | 1.645 | -0.03 | -1.50% | 1.67 | 1.72 | 1.625 | 12,006 |
| 22 Abr 2024 | 1.67 | 0.08 | 5.03% | 1.635 | 1.685 | 1.60 | 9,495 |
| 19 Abr 2024 | 1.59 | 0.02 | 1.27% | 1.57 | 1.64 | 1.55 | 8,065 |
| 18 Abr 2024 | 1.57 | 0.08 | 5.37% | 1.54 | 1.57 | 1.53 | 5,183 |
| 17 Abr 2024 | 1.49 | 0.00 | 0.00% | 1.48 | 1.555 | 1.48 | 13,544 |
| 16 Abr 2024 | 1.49 | 0.00 | 0.00% | 1.48 | 1.575 | 1.47 | 21,033 |
| 15 Abr 2024 | 1.49 | -0.03 | -1.97% | 1.50 | 1.52 | 1.475 | 12,973 |
| 12 Abr 2024 | 1.52 | -0.13 | -7.88% | 1.63 | 1.695 | 1.52 | 36,134 |
| 11 Abr 2024 | 1.65 | -0.05 | -2.94% | 1.725 | 1.725 | 1.60 | 11,456 |
| 10 Abr 2024 | 1.70 | -0.02 | -1.16% | 1.77 | 1.89 | 1.66 | 91,627 |
| 09 Abr 2024 | 1.72 | 0.21 | 13.91% | 1.54 | 1.87 | 1.51 | 86,110 |
| 08 Abr 2024 | 1.51 | 0.04 | 2.72% | 1.505 | 1.51 | 1.49 | 3,716 |
| 05 Abr 2024 | 1.47 | -0.03 | -2.00% | 1.465 | 1.48 | 1.455 | 9,774 |
| 04 Abr 2024 | 1.50 | 0.04 | 2.74% | 1.51 | 1.52 | 1.46 | 4,670 |
| 03 Abr 2024 | 1.46 | -0.04 | -2.67% | 1.50 | 1.52 | 1.46 | 6,892 |
| 02 Abr 2024 | 1.50 | -0.07 | -4.46% | 1.515 | 1.575 | 1.49 | 24,237 |
| 28 Mar 2024 | 1.57 | 0.01 | 0.64% | 1.56 | 1.575 | 1.55 | 1,670 |
| 27 Mar 2024 | 1.56 | 0.00 | 0.00% | 1.535 | 1.57 | 1.535 | 2,694 |
| 26 Mar 2024 | 1.56 | 0.00 | 0.00% | 1.525 | 1.58 | 1.52 | 7,463 |
| 22 Mar 2024 | 1.56 | -0.03 | -1.58% | 1.555 | 1.56 | 1.555 | 360 |
| 21 Mar 2024 | 1.585 | 0.01 | 0.96% | 1.58 | 1.585 | 1.535 | 2,591 |
| 20 Mar 2024 | 1.57 | 0.02 | 1.29% | 1.535 | 1.57 | 1.535 | 462 |
| 19 Mar 2024 | 1.55 | -0.05 | -3.13% | 1.61 | 1.62 | 1.55 | 7,470 |
| 15 Mar 2024 | 1.60 | -0.01 | -0.62% | 1.625 | 1.625 | 1.60 | 4,092 |
| 14 Mar 2024 | 1.61 | 0.07 | 4.21% | 1.53 | 1.62 | 1.53 | 15,658 |
| 13 Mar 2024 | 1.545 | 0.00 | 0.00% | 1.545 | 1.56 | 1.51 | 6,614 |
| 12 Mar 2024 | 1.545 | 0.00 | 0.32% | 1.575 | 1.575 | 1.505 | 17,510 |
| 11 Mar 2024 | 1.54 | -0.04 | -2.53% | 1.56 | 1.56 | 1.54 | 17,485 |
| 08 Mar 2024 | 1.58 | 0.01 | 0.64% | 1.57 | 1.59 | 1.56 | 3,161 |
| 07 Mar 2024 | 1.57 | -0.01 | -0.63% | 1.565 | 1.61 | 1.56 | 3,260 |
| 06 Mar 2024 | 1.58 | -0.01 | -0.63% | 1.59 | 1.605 | 1.555 | 4,636 |
| 05 Mar 2024 | 1.59 | 0.02 | 1.27% | 1.57 | 1.62 | 1.565 | 7,758 |
| 04 Mar 2024 | 1.57 | -0.06 | -3.68% | 1.585 | 1.60 | 1.57 | 11,455 |
| 01 Mar 2024 | 1.63 | 0.04 | 2.52% | 1.58 | 1.66 | 1.58 | 11,701 |
| 29 Feb 2024 | 1.59 | 0.02 | 0.95% | 1.58 | 1.64 | 1.58 | 9,479 |
| 28 Feb 2024 | 1.575 | -0.01 | -0.63% | 1.545 | 1.575 | 1.53 | 3,430 |
| 27 Feb 2024 | 1.585 | 0.00 | 0.00% | 1.58 | 1.585 | 1.58 | 2 |
| 26 Feb 2024 | 1.585 | 0.01 | 0.96% | 1.575 | 1.59 | 1.55 | 8,772 |
| 23 Feb 2024 | 1.57 | 0.00 | 0.00% | 1.585 | 1.59 | 1.52 | 12,695 |
| 22 Feb 2024 | 1.57 | -0.01 | -0.63% | 1.585 | 1.625 | 1.57 | 9,490 |
| 21 Feb 2024 | 1.58 | -0.06 | -3.66% | 1.635 | 1.635 | 1.58 | 33,705 |
| 20 Feb 2024 | 1.64 | -0.05 | -2.67% | 1.735 | 1.735 | 1.625 | 7,517 |
| 19 Feb 2024 | 1.685 | 0.09 | 5.31% | 1.63 | 1.72 | 1.61 | 34,493 |
