KSM Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 2.35 | -0.01 | -0.42% | 2.34 | 2.35 | 2.31 | 21,942 |
16 May 2024 | 2.36 | 0.02 | 0.85% | 2.34 | 2.36 | 2.34 | 37,026 |
15 May 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.34 | 2.34 | 4,034 |
14 May 2024 | 2.34 | -0.01 | -0.43% | 2.34 | 2.34 | 2.34 | 8,483 |
13 May 2024 | 2.35 | 0.01 | 0.43% | 2.34 | 2.35 | 2.34 | 8,855 |
10 May 2024 | 2.34 | 0.00 | 0.00% | 2.33 | 2.35 | 2.33 | 21,223 |
09 May 2024 | 2.34 | 0.02 | 0.86% | 2.33 | 2.34 | 2.33 | 23,350 |
08 May 2024 | 2.32 | -0.03 | -1.28% | 2.33 | 2.33 | 2.32 | 9,146 |
07 May 2024 | 2.35 | 0.08 | 3.52% | 2.34 | 2.35 | 2.34 | 4,209 |
06 May 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.27 | 2.27 | 0 |
03 May 2024 | 2.27 | -0.01 | -0.22% | 2.29 | 2.30 | 2.27 | 10,525 |
02 May 2024 | 2.275 | 0.03 | 1.56% | 2.28 | 2.28 | 2.275 | 7,083 |
01 May 2024 | 2.24 | -0.05 | -2.18% | 2.25 | 2.25 | 2.24 | 13,132 |
30 Abr 2024 | 2.29 | -0.02 | -0.87% | 2.32 | 2.32 | 2.29 | 23,712 |
29 Abr 2024 | 2.31 | 0.03 | 1.32% | 2.31 | 2.31 | 2.31 | 5,563 |
26 Abr 2024 | 2.28 | -0.03 | -1.30% | 2.28 | 2.28 | 2.28 | 32,556 |
24 Abr 2024 | 2.31 | 0.01 | 0.43% | 2.31 | 2.31 | 2.31 | 4,725 |
23 Abr 2024 | 2.30 | 0.03 | 1.32% | 2.29 | 2.30 | 2.29 | 31,240 |
22 Abr 2024 | 2.27 | -0.02 | -0.87% | 2.27 | 2.27 | 2.27 | 2,000 |
19 Abr 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 26,293 |
18 Abr 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0 |
17 Abr 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 4,318 |
16 Abr 2024 | 2.29 | -0.02 | -0.87% | 2.30 | 2.32 | 2.29 | 6,170 |
15 Abr 2024 | 2.31 | -0.05 | -2.12% | 2.33 | 2.33 | 2.31 | 102 |
12 Abr 2024 | 2.36 | 0.01 | 0.43% | 2.36 | 2.36 | 2.36 | 18,909 |
11 Abr 2024 | 2.35 | -0.03 | -1.26% | 2.35 | 2.35 | 2.35 | 5,027 |
10 Abr 2024 | 2.38 | 0.00 | 0.00% | 2.38 | 2.38 | 2.38 | 0 |
09 Abr 2024 | 2.38 | 0.04 | 1.71% | 2.38 | 2.38 | 2.38 | 4,157 |
08 Abr 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.34 | 2.34 | 0 |
05 Abr 2024 | 2.34 | -0.05 | -2.09% | 2.35 | 2.35 | 2.34 | 12,533 |
04 Abr 2024 | 2.39 | 0.00 | 0.00% | 2.37 | 2.39 | 2.35 | 32,403 |
03 Abr 2024 | 2.39 | -0.02 | -0.83% | 2.38 | 2.39 | 2.38 | 3,600 |
02 Abr 2024 | 2.41 | 0.05 | 2.12% | 2.41 | 2.41 | 2.41 | 2,134 |
28 Mar 2024 | 2.36 | 0.00 | 0.00% | 2.39 | 2.39 | 2.36 | 4,416 |
27 Mar 2024 | 2.36 | -0.02 | -0.84% | 2.36 | 2.36 | 2.36 | 12,551 |
26 Mar 2024 | 2.38 | 0.00 | 0.00% | 2.38 | 2.38 | 2.38 | 0 |
25 Mar 2024 | 2.38 | 0.00 | 0.00% | 2.37 | 2.38 | 2.37 | 12,484 |
22 Mar 2024 | 2.38 | 0.00 | 0.00% | 2.38 | 2.38 | 2.38 | 1,471 |
21 Mar 2024 | 2.38 | 0.02 | 0.85% | 2.35 | 2.38 | 2.34 | 32,123 |
20 Mar 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0 |
19 Mar 2024 | 2.36 | 0.04 | 1.72% | 2.35 | 2.36 | 2.35 | 13,107 |
18 Mar 2024 | 2.32 | 0.00 | 0.00% | 2.30 | 2.32 | 2.30 | 2,626 |
15 Mar 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0 |
14 Mar 2024 | 2.32 | -0.04 | -1.69% | 2.35 | 2.35 | 2.32 | 51,863 |
13 Mar 2024 | 2.36 | 0.00 | 0.00% | 2.34 | 2.36 | 2.34 | 11,538 |
12 Mar 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 13,830 |
11 Mar 2024 | 2.36 | 0.02 | 0.85% | 2.35 | 2.36 | 2.33 | 14,660 |
07 Mar 2024 | 2.34 | -0.01 | -0.43% | 2.34 | 2.34 | 2.34 | 76 |
06 Mar 2024 | 2.35 | 0.00 | 0.00% | 2.34 | 2.35 | 2.32 | 9,769 |
05 Mar 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 0 |
04 Mar 2024 | 2.35 | 0.00 | 0.00% | 2.34 | 2.35 | 2.33 | 26,687 |
03 Mar 2024 | 2.35 | 0.01 | 0.43% | 2.35 | 2.35 | 2.35 | 16,021 |
29 Feb 2024 | 2.34 | 0.01 | 0.43% | 2.34 | 2.34 | 2.34 | 32,580 |
28 Feb 2024 | 2.33 | 0.02 | 0.87% | 2.31 | 2.33 | 2.31 | 19,684 |
27 Feb 2024 | 2.31 | 0.02 | 0.87% | 2.31 | 2.31 | 2.31 | 9,848 |
26 Feb 2024 | 2.29 | -0.01 | -0.43% | 2.63 | 2.63 | 2.29 | 47,512 |
25 Feb 2024 | 2.30 | 0.01 | 0.44% | 2.29 | 2.32 | 2.29 | 45,412 |
22 Feb 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0 |
21 Feb 2024 | 2.29 | -0.03 | -1.29% | 2.29 | 2.29 | 2.29 | 696 |
20 Feb 2024 | 2.32 | -0.02 | -0.85% | 2.32 | 2.32 | 2.31 | 32,044 |
19 Feb 2024 | 2.34 | -0.01 | -0.43% | 2.34 | 2.34 | 2.34 | 4,861 |
18 Feb 2024 | 2.35 | 0.04 | 1.73% | 2.29 | 2.35 | 2.29 | 27,914 |
15 Feb 2024 | 2.31 | -0.03 | -1.28% | 2.35 | 2.35 | 2.31 | 21,303 |