Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KLS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 5.17 | -0.15 | -2.82% | 5.40 | 5.40 | 5.13 | 429,658 |
| 21 May 2024 | 5.32 | 0.03 | 0.57% | 5.26 | 5.405 | 5.22 | 621,957 |
| 20 May 2024 | 5.29 | -0.07 | -1.31% | 5.39 | 5.39 | 5.25 | 516,935 |
| 17 May 2024 | 5.36 | -0.14 | -2.55% | 5.46 | 5.495 | 5.31 | 391,882 |
| 16 May 2024 | 5.50 | -0.14 | -2.48% | 5.66 | 5.66 | 5.41 | 583,170 |
| 15 May 2024 | 5.64 | 0.11 | 1.99% | 5.60 | 5.66 | 5.51 | 382,204 |
| 14 May 2024 | 5.53 | 0.00 | 0.00% | 5.52 | 5.61 | 5.51 | 541,402 |
| 13 May 2024 | 5.53 | -0.11 | -1.95% | 5.64 | 5.68 | 5.51 | 245,030 |
| 10 May 2024 | 5.64 | -0.11 | -1.91% | 5.75 | 5.79 | 5.62 | 275,962 |
| 09 May 2024 | 5.75 | -0.17 | -2.87% | 5.92 | 5.92 | 5.75 | 369,957 |
| 08 May 2024 | 5.92 | 0.05 | 0.85% | 5.90 | 5.955 | 5.83 | 441,019 |
| 07 May 2024 | 5.87 | 0.12 | 2.09% | 5.79 | 5.90 | 5.69 | 517,283 |
| 06 May 2024 | 5.75 | -0.09 | -1.54% | 5.89 | 5.95 | 5.75 | 533,594 |
| 03 May 2024 | 5.84 | 0.20 | 3.55% | 5.70 | 5.86 | 5.64 | 371,597 |
| 02 May 2024 | 5.64 | 0.13 | 2.27% | 5.54 | 5.67 | 5.52 | 556,385 |
| 01 May 2024 | 5.515 | -0.05 | -0.81% | 5.48 | 5.52 | 5.41 | 404,599 |
| 30 Abr 2024 | 5.56 | 0.01 | 0.18% | 5.58 | 5.59 | 5.535 | 604,956 |
| 29 Abr 2024 | 5.55 | 0.08 | 1.46% | 5.53 | 5.60 | 5.385 | 312,038 |
| 26 Abr 2024 | 5.47 | -0.13 | -2.32% | 5.56 | 5.59 | 5.41 | 624,734 |
| 24 Abr 2024 | 5.60 | -0.06 | -1.06% | 5.67 | 5.73 | 5.60 | 280,657 |
| 23 Abr 2024 | 5.66 | 0.15 | 2.72% | 5.54 | 5.68 | 5.54 | 241,879 |
| 22 Abr 2024 | 5.51 | 0.08 | 1.47% | 5.48 | 5.55 | 5.48 | 205,684 |
| 19 Abr 2024 | 5.43 | -0.01 | -0.18% | 5.40 | 5.495 | 5.37 | 264,178 |
| 18 Abr 2024 | 5.44 | 0.06 | 1.12% | 5.37 | 5.48 | 5.37 | 309,691 |
| 17 Abr 2024 | 5.38 | -0.03 | -0.55% | 5.40 | 5.42 | 5.38 | 222,635 |
| 16 Abr 2024 | 5.41 | -0.01 | -0.18% | 5.40 | 5.46 | 5.34 | 369,257 |
| 15 Abr 2024 | 5.42 | -0.09 | -1.63% | 5.50 | 5.51 | 5.37 | 304,002 |
| 12 Abr 2024 | 5.51 | -0.04 | -0.72% | 5.52 | 5.56 | 5.50 | 326,594 |
| 11 Abr 2024 | 5.55 | -0.11 | -1.94% | 5.60 | 5.61 | 5.52 | 291,358 |
| 10 Abr 2024 | 5.66 | 0.05 | 0.98% | 5.61 | 5.675 | 5.595 | 344,029 |
| 09 Abr 2024 | 5.605 | 0.08 | 1.36% | 5.58 | 5.63 | 5.53 | 528,393 |
| 08 Abr 2024 | 5.53 | 0.00 | 0.00% | 5.53 | 5.53 | 5.53 | 0.00 |
| 05 Abr 2024 | 5.53 | -0.03 | -0.54% | 5.55 | 5.56 | 5.48 | 237,401 |
| 04 Abr 2024 | 5.56 | 0.07 | 1.28% | 5.54 | 5.63 | 5.53 | 360,466 |
| 03 Abr 2024 | 5.49 | -0.18 | -3.17% | 5.61 | 5.615 | 5.44 | 515,883 |
| 02 Abr 2024 | 5.67 | -0.09 | -1.56% | 5.75 | 5.78 | 5.63 | 388,360 |
| 28 Mar 2024 | 5.76 | -0.01 | -0.17% | 5.78 | 5.83 | 5.71 | 592,903 |
| 27 Mar 2024 | 5.77 | 0.08 | 1.41% | 5.68 | 5.79 | 5.67 | 262,637 |
| 26 Mar 2024 | 5.69 | -0.09 | -1.56% | 5.77 | 5.785 | 5.67 | 444,013 |
| 25 Mar 2024 | 5.78 | 0.00 | 0.00% | 5.71 | 5.85 | 5.71 | 358,226 |
| 22 Mar 2024 | 5.78 | 0.00 | 0.00% | 5.81 | 5.82 | 5.73 | 376,652 |
| 21 Mar 2024 | 5.78 | 0.02 | 0.35% | 5.81 | 5.85 | 5.76 | 731,440 |
| 20 Mar 2024 | 5.76 | -0.12 | -2.04% | 5.88 | 5.90 | 5.75 | 508,787 |
| 19 Mar 2024 | 5.88 | -0.07 | -1.18% | 5.91 | 5.94 | 5.83 | 250,350 |
| 18 Mar 2024 | 5.95 | -0.04 | -0.58% | 5.92 | 5.975 | 5.91 | 335,460 |
| 15 Mar 2024 | 5.985 | 0.00 | 0.08% | 5.94 | 6.045 | 5.93 | 710,682 |
| 14 Mar 2024 | 5.98 | 0.04 | 0.67% | 5.94 | 6.065 | 5.93 | 400,298 |
| 13 Mar 2024 | 5.94 | -0.08 | -1.33% | 6.03 | 6.04 | 5.93 | 291,460 |
| 12 Mar 2024 | 6.02 | -0.03 | -0.50% | 6.02 | 6.05 | 5.93 | 172,897 |
| 11 Mar 2024 | 6.05 | 0.02 | 0.33% | 5.98 | 6.085 | 5.94 | 242,173 |
| 07 Mar 2024 | 6.03 | 0.04 | 0.67% | 6.08 | 6.11 | 6.015 | 294,772 |
| 06 Mar 2024 | 5.99 | 0.17 | 2.92% | 5.85 | 6.11 | 5.85 | 810,498 |
| 05 Mar 2024 | 5.82 | 0.04 | 0.69% | 5.79 | 5.87 | 5.73 | 892,401 |
| 04 Mar 2024 | 5.78 | -0.14 | -2.36% | 5.87 | 5.91 | 5.76 | 488,067 |
| 03 Mar 2024 | 5.92 | -0.19 | -3.11% | 6.00 | 6.20 | 5.91 | 614,616 |
| 29 Feb 2024 | 6.11 | 0.15 | 2.52% | 6.03 | 6.15 | 5.86 | 1,077,097 |
| 28 Feb 2024 | 5.96 | 0.22 | 3.83% | 5.92 | 5.98 | 5.685 | 2,020,228 |
| 27 Feb 2024 | 5.74 | -0.83 | -12.63% | 6.30 | 6.30 | 5.50 | 4,288,314 |
| 26 Feb 2024 | 6.57 | -0.07 | -1.05% | 6.58 | 6.70 | 6.57 | 323,680 |
| 25 Feb 2024 | 6.64 | 0.04 | 0.61% | 6.65 | 6.65 | 6.55 | 131,049 |
| 22 Feb 2024 | 6.60 | 0.07 | 1.07% | 6.62 | 6.62 | 6.55 | 123,101 |
