KLI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.045 | -0.002 | -4.26% | 0.043 | 0.046 | 0.043 | 179,843 |
21 May 2024 | 0.047 | -0.003 | -6.00% | 0.05 | 0.05 | 0.043 | 800,020 |
20 May 2024 | 0.05 | 0.007 | 16.28% | 0.047 | 0.052 | 0.047 | 81,000 |
17 May 2024 | 0.043 | 0.005 | 13.16% | 0.038 | 0.046 | 0.038 | 830,138 |
16 May 2024 | 0.038 | -0.004 | -9.52% | 0.041 | 0.041 | 0.036 | 403,825 |
15 May 2024 | 0.042 | 0.00 | 0.00% | 0.046 | 0.046 | 0.033 | 1,694,173 |
14 May 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
13 May 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
10 May 2024 | 0.042 | 0.011 | 35.48% | 0.032 | 0.042 | 0.032 | 524,295 |
09 May 2024 | 0.031 | -0.001 | -3.13% | 0.031 | 0.031 | 0.031 | 324,534 |
08 May 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 46,000 |
07 May 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
06 May 2024 | 0.032 | 0.001 | 3.23% | 0.035 | 0.035 | 0.032 | 77,000 |
03 May 2024 | 0.031 | 0.001 | 3.33% | 0.031 | 0.031 | 0.031 | 24,790 |
02 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
01 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 219 |
30 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 1,746 |
29 Abr 2024 | 0.03 | -0.003 | -9.09% | 0.033 | 0.033 | 0.03 | 9,200 |
26 Abr 2024 | 0.033 | -0.002 | -5.71% | 0.033 | 0.033 | 0.033 | 10,000 |
24 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 200,000 |
23 Abr 2024 | 0.035 | -0.003 | -7.89% | 0.036 | 0.036 | 0.035 | 347,614 |
22 Abr 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0.00 |
19 Abr 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 16,141 |
18 Abr 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0.00 |
17 Abr 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0.00 |
16 Abr 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 5,269 |
15 Abr 2024 | 0.038 | -0.001 | -2.56% | 0.039 | 0.039 | 0.038 | 116,586 |
12 Abr 2024 | 0.039 | 0.001 | 2.63% | 0.039 | 0.039 | 0.039 | 10,000 |
11 Abr 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 175,000 |
10 Abr 2024 | 0.038 | -0.001 | -2.56% | 0.038 | 0.038 | 0.038 | 142,546 |
09 Abr 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.04 | 0.038 | 106,666 |
08 Abr 2024 | 0.039 | 0.001 | 2.63% | 0.039 | 0.039 | 0.039 | 5,751 |
05 Abr 2024 | 0.038 | -0.001 | -2.56% | 0.038 | 0.038 | 0.038 | 15,000 |
04 Abr 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 9,249 |
03 Abr 2024 | 0.039 | 0.001 | 2.63% | 0.039 | 0.039 | 0.039 | 17,000 |
02 Abr 2024 | 0.038 | -0.003 | -7.32% | 0.039 | 0.039 | 0.038 | 42,750 |
28 Mar 2024 | 0.041 | 0.002 | 5.13% | 0.04 | 0.041 | 0.04 | 90,000 |
27 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
26 Mar 2024 | 0.039 | -0.002 | -4.88% | 0.04 | 0.041 | 0.039 | 130,000 |
25 Mar 2024 | 0.041 | -0.001 | -2.38% | 0.041 | 0.041 | 0.041 | 2,196 |
22 Mar 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
21 Mar 2024 | 0.042 | 0.001 | 2.44% | 0.041 | 0.042 | 0.041 | 90,000 |
20 Mar 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 12,219 |
19 Mar 2024 | 0.041 | 0.004 | 10.81% | 0.04 | 0.041 | 0.04 | 125,000 |
18 Mar 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
15 Mar 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
14 Mar 2024 | 0.037 | 0.00 | 0.00% | 0.04 | 0.043 | 0.037 | 845,633 |
13 Mar 2024 | 0.037 | 0.002 | 5.71% | 0.037 | 0.037 | 0.037 | 15,000 |
12 Mar 2024 | 0.035 | -0.001 | -2.78% | 0.035 | 0.035 | 0.035 | 480,936 |
11 Mar 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 31,799 |
07 Mar 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0.00 |
06 Mar 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0.00 |
05 Mar 2024 | 0.036 | -0.001 | -2.70% | 0.036 | 0.036 | 0.036 | 23,580 |
04 Mar 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
03 Mar 2024 | 0.037 | -0.003 | -7.50% | 0.04 | 0.04 | 0.037 | 94,097 |
29 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.043 | 0.043 | 0.04 | 77,857 |
28 Feb 2024 | 0.04 | 0.004 | 11.11% | 0.04 | 0.04 | 0.04 | 25,000 |
27 Feb 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 37,650 |
26 Feb 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 2,535 |
25 Feb 2024 | 0.036 | -0.001 | -2.70% | 0.039 | 0.039 | 0.036 | 25,000 |
22 Feb 2024 | 0.037 | -0.002 | -5.13% | 0.037 | 0.037 | 0.037 | 110,000 |