Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
KYRI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.345 | -0.06 | -3.93% | 1.35 | 1.39 | 1.345 | 2,454 |
| 20 May 2024 | 1.40 | 0.01 | 1.08% | 1.40 | 1.40 | 1.39 | 3,000 |
| 17 May 2024 | 1.385 | 0.03 | 2.59% | 1.37 | 1.385 | 1.32 | 5,420 |
| 16 May 2024 | 1.35 | -0.03 | -2.17% | 1.38 | 1.38 | 1.345 | 5,649 |
| 15 May 2024 | 1.38 | 0.01 | 1.10% | 1.34 | 1.38 | 1.335 | 5,540 |
| 14 May 2024 | 1.365 | 0.02 | 1.87% | 1.39 | 1.39 | 1.345 | 3,280 |
| 13 May 2024 | 1.34 | -0.06 | -4.29% | 1.37 | 1.37 | 1.34 | 7,240 |
| 10 May 2024 | 1.40 | 0.03 | 2.56% | 1.37 | 1.40 | 1.35 | 60,690 |
| 09 May 2024 | 1.365 | -0.04 | -2.50% | 1.375 | 1.385 | 1.365 | 6,115 |
| 08 May 2024 | 1.40 | 0.03 | 2.19% | 1.42 | 1.45 | 1.37 | 29,765 |
| 02 May 2024 | 1.37 | -0.07 | -4.86% | 1.40 | 1.44 | 1.36 | 16,954 |
| 30 Abr 2024 | 1.44 | 0.01 | 0.70% | 1.44 | 1.60 | 1.415 | 46,012 |
| 29 Abr 2024 | 1.43 | 0.03 | 2.14% | 1.36 | 1.43 | 1.36 | 5,224 |
| 26 Abr 2024 | 1.40 | 0.00 | 0.00% | 1.39 | 1.48 | 1.36 | 59,888 |
| 25 Abr 2024 | 1.40 | -0.03 | -2.10% | 1.44 | 1.45 | 1.40 | 1,050 |
| 24 Abr 2024 | 1.43 | 0.01 | 0.70% | 1.41 | 1.43 | 1.39 | 1,760 |
| 23 Abr 2024 | 1.42 | -0.02 | -1.39% | 1.44 | 1.44 | 1.40 | 5,814 |
| 22 Abr 2024 | 1.44 | 0.01 | 1.05% | 1.44 | 1.47 | 1.41 | 12,000 |
| 19 Abr 2024 | 1.425 | 0.09 | 6.34% | 1.425 | 1.425 | 1.38 | 11,743 |
| 18 Abr 2024 | 1.34 | -0.04 | -2.90% | 1.40 | 1.41 | 1.34 | 5,735 |
| 17 Abr 2024 | 1.38 | 0.06 | 4.55% | 1.32 | 1.395 | 1.32 | 20,674 |
| 16 Abr 2024 | 1.32 | -0.06 | -4.35% | 1.33 | 1.36 | 1.32 | 22,050 |
| 15 Abr 2024 | 1.38 | -0.05 | -3.16% | 1.36 | 1.405 | 1.33 | 15,833 |
| 12 Abr 2024 | 1.425 | -0.03 | -1.72% | 1.445 | 1.45 | 1.375 | 37,370 |
| 11 Abr 2024 | 1.45 | -0.06 | -3.97% | 1.49 | 1.50 | 1.425 | 31,148 |
| 10 Abr 2024 | 1.51 | -0.09 | -5.33% | 1.57 | 1.62 | 1.51 | 24,153 |
| 09 Abr 2024 | 1.595 | 0.01 | 0.95% | 1.58 | 1.63 | 1.55 | 17,915 |
| 08 Abr 2024 | 1.58 | -0.01 | -0.63% | 1.62 | 1.625 | 1.55 | 13,925 |
| 05 Abr 2024 | 1.59 | -0.02 | -1.24% | 1.585 | 1.60 | 1.53 | 15,515 |
| 04 Abr 2024 | 1.61 | 0.08 | 5.23% | 1.575 | 1.64 | 1.575 | 53,560 |
| 03 Abr 2024 | 1.53 | -0.03 | -1.92% | 1.59 | 1.59 | 1.50 | 18,393 |
| 02 Abr 2024 | 1.56 | -0.08 | -4.59% | 1.60 | 1.61 | 1.55 | 46,937 |
| 28 Mar 2024 | 1.635 | 0.16 | 10.47% | 1.54 | 1.65 | 1.50 | 51,252 |
| 27 Mar 2024 | 1.48 | 0.01 | 0.68% | 1.535 | 1.535 | 1.45 | 52,150 |
| 26 Mar 2024 | 1.47 | -0.11 | -6.96% | 1.565 | 1.60 | 1.47 | 67,570 |
| 22 Mar 2024 | 1.58 | 0.07 | 4.29% | 1.56 | 1.62 | 1.54 | 91,115 |
| 21 Mar 2024 | 1.515 | 0.17 | 12.64% | 1.36 | 1.515 | 1.355 | 158,781 |
| 20 Mar 2024 | 1.345 | 0.05 | 4.26% | 1.295 | 1.38 | 1.255 | 51,669 |
| 19 Mar 2024 | 1.29 | -0.04 | -3.01% | 1.33 | 1.37 | 1.27 | 25,286 |
| 15 Mar 2024 | 1.33 | -0.04 | -2.56% | 1.38 | 1.42 | 1.33 | 28,476 |
| 14 Mar 2024 | 1.365 | 0.04 | 3.02% | 1.33 | 1.42 | 1.305 | 96,293 |
| 13 Mar 2024 | 1.325 | 0.19 | 16.74% | 1.155 | 1.34 | 1.155 | 110,926 |
| 12 Mar 2024 | 1.135 | -0.03 | -2.58% | 1.13 | 1.145 | 1.11 | 8,487 |
| 11 Mar 2024 | 1.165 | 0.00 | 0.00% | 1.16 | 1.165 | 1.135 | 4,867 |
| 08 Mar 2024 | 1.165 | 0.02 | 1.75% | 1.125 | 1.21 | 1.11 | 31,507 |
| 07 Mar 2024 | 1.145 | -0.02 | -1.29% | 1.165 | 1.165 | 1.125 | 6,620 |
| 06 Mar 2024 | 1.16 | 0.00 | 0.00% | 1.15 | 1.165 | 1.14 | 10,694 |
| 05 Mar 2024 | 1.16 | -0.04 | -2.93% | 1.16 | 1.19 | 1.15 | 24,195 |
| 04 Mar 2024 | 1.195 | -0.01 | -0.83% | 1.20 | 1.20 | 1.165 | 12,148 |
| 01 Mar 2024 | 1.205 | -0.03 | -2.43% | 1.265 | 1.265 | 1.18 | 25,680 |
| 29 Feb 2024 | 1.235 | -0.04 | -2.76% | 1.29 | 1.29 | 1.18 | 78,203 |
| 28 Feb 2024 | 1.27 | 0.15 | 12.89% | 1.12 | 1.27 | 1.12 | 67,165 |
| 27 Feb 2024 | 1.125 | -0.05 | -3.85% | 1.135 | 1.20 | 1.12 | 23,274 |
| 26 Feb 2024 | 1.17 | -0.02 | -1.68% | 1.20 | 1.23 | 1.14 | 69,274 |
| 23 Feb 2024 | 1.19 | 0.18 | 17.24% | 1.01 | 1.22 | 1.00 | 487,811 |
| 22 Feb 2024 | 1.015 | 0.00 | 0.00% | 1.015 | 1.015 | 1.015 | 0.00 |
