Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
1KO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 59.57 | 0.15 | 0.25% | 59.74 | 59.74 | 59.43 | 662 |
| 24 Jun 2024 | 59.42 | 0.35 | 0.59% | 58.68 | 59.42 | 58.60 | 575 |
| 21 Jun 2024 | 59.07 | 0.64 | 1.10% | 58.00 | 59.07 | 57.95 | 211 |
| 20 Jun 2024 | 58.43 | 0.28 | 0.48% | 58.47 | 58.48 | 58.24 | 303 |
| 19 Jun 2024 | 58.15 | 0.00 | 0.00% | 58.15 | 58.15 | 58.15 | 0.00 |
| 18 Jun 2024 | 58.15 | -0.17 | -0.29% | 58.44 | 58.59 | 58.15 | 491 |
| 17 Jun 2024 | 58.32 | 0.06 | 0.10% | 60.01 | 60.01 | 58.25 | 510 |
| 14 Jun 2024 | 58.26 | 0.26 | 0.45% | 58.24 | 58.57 | 58.24 | 270 |
| 13 Jun 2024 | 58.00 | -0.25 | -0.43% | 58.21 | 58.21 | 58.00 | 70 |
| 12 Jun 2024 | 58.25 | -1.16 | -1.95% | 59.60 | 59.60 | 58.24 | 812 |
| 11 Jun 2024 | 59.41 | 0.06 | 0.10% | 58.01 | 59.41 | 58.01 | 516 |
| 10 Jun 2024 | 59.35 | 0.05 | 0.08% | 59.99 | 59.99 | 59.21 | 306 |
| 07 Jun 2024 | 59.30 | 0.35 | 0.59% | 58.84 | 59.30 | 58.84 | 163 |
| 06 Jun 2024 | 58.95 | 0.26 | 0.44% | 59.26 | 59.26 | 58.72 | 485 |
| 05 Jun 2024 | 58.69 | 0.29 | 0.50% | 58.88 | 58.88 | 58.69 | 517 |
| 04 Jun 2024 | 58.40 | 0.90 | 1.57% | 57.68 | 58.40 | 57.68 | 807 |
| 03 Jun 2024 | 57.50 | 0.26 | 0.45% | 59.99 | 59.99 | 56.04 | 594 |
| 31 May 2024 | 57.24 | 0.03 | 0.05% | 57.24 | 57.24 | 57.24 | 1 |
| 30 May 2024 | 57.21 | 0.59 | 1.04% | 57.01 | 57.21 | 56.80 | 218 |
| 29 May 2024 | 56.62 | -0.66 | -1.15% | 57.31 | 57.31 | 56.62 | 145 |
| 28 May 2024 | 57.28 | -0.44 | -0.76% | 57.32 | 57.32 | 57.28 | 200 |
| 27 May 2024 | 57.72 | 0.45 | 0.79% | 57.20 | 57.72 | 57.19 | 298 |
| 24 May 2024 | 57.27 | -0.72 | -1.24% | 57.26 | 57.65 | 57.20 | 284 |
| 23 May 2024 | 57.99 | -0.02 | -0.03% | 58.04 | 58.16 | 57.99 | 100 |
| 22 May 2024 | 58.01 | 0.19 | 0.33% | 58.02 | 58.18 | 57.86 | 188 |
| 21 May 2024 | 57.82 | -0.11 | -0.19% | 57.76 | 57.82 | 57.52 | 1,700 |
| 20 May 2024 | 57.93 | -0.12 | -0.21% | 58.00 | 58.16 | 57.93 | 392 |
| 17 May 2024 | 58.05 | -0.30 | -0.51% | 60.38 | 60.38 | 58.05 | 818 |
| 16 May 2024 | 58.35 | -0.20 | -0.34% | 58.22 | 58.35 | 58.11 | 375 |
| 15 May 2024 | 58.55 | -0.23 | -0.39% | 58.38 | 58.55 | 58.17 | 55 |
| 14 May 2024 | 58.78 | -0.13 | -0.22% | 56.84 | 59.05 | 56.84 | 459 |
| 13 May 2024 | 58.91 | 0.05 | 0.08% | 60.78 | 60.78 | 58.48 | 184 |
| 10 May 2024 | 58.86 | 0.58 | 1.00% | 58.54 | 58.86 | 58.29 | 322 |
| 09 May 2024 | 58.28 | -0.18 | -0.31% | 58.46 | 58.65 | 58.22 | 492 |
| 08 May 2024 | 58.46 | 0.51 | 0.88% | 58.46 | 58.46 | 58.13 | 55 |
| 07 May 2024 | 57.95 | 0.42 | 0.73% | 57.95 | 57.95 | 57.95 | 41 |
| 06 May 2024 | 57.53 | 0.22 | 0.38% | 57.84 | 57.84 | 57.53 | 78 |
| 03 May 2024 | 57.31 | -0.85 | -1.46% | 57.79 | 57.79 | 57.19 | 306 |
| 02 May 2024 | 58.16 | -0.43 | -0.73% | 57.75 | 58.16 | 57.75 | 177 |
| 30 Abr 2024 | 58.59 | 0.99 | 1.72% | 58.03 | 58.62 | 57.53 | 573 |
| 29 Abr 2024 | 57.60 | -0.34 | -0.59% | 57.53 | 57.73 | 57.35 | 157 |
| 26 Abr 2024 | 57.94 | -0.42 | -0.72% | 57.56 | 57.94 | 57.20 | 460 |
| 25 Abr 2024 | 58.36 | 1.93 | 3.42% | 57.10 | 58.36 | 57.10 | 274 |
| 24 Abr 2024 | 56.43 | -0.02 | -0.04% | 56.28 | 56.43 | 56.28 | 94 |
| 23 Abr 2024 | 56.45 | 0.10 | 0.18% | 56.93 | 56.93 | 56.45 | 306 |
| 22 Abr 2024 | 56.35 | 1.16 | 2.10% | 56.27 | 56.42 | 56.12 | 219 |
| 19 Abr 2024 | 55.19 | 0.04 | 0.07% | 55.19 | 55.19 | 55.19 | 20 |
| 18 Abr 2024 | 55.15 | 0.34 | 0.62% | 54.88 | 55.15 | 54.88 | 181 |
| 17 Abr 2024 | 54.81 | -0.02 | -0.04% | 54.81 | 54.87 | 54.71 | 159 |
| 16 Abr 2024 | 54.83 | -0.34 | -0.62% | 54.57 | 54.83 | 54.57 | 8 |
| 15 Abr 2024 | 55.17 | -0.17 | -0.31% | 54.91 | 55.26 | 54.87 | 318 |
| 12 Abr 2024 | 55.34 | 0.22 | 0.40% | 55.50 | 55.50 | 55.24 | 138 |
| 11 Abr 2024 | 55.12 | 0.00 | 0.00% | 55.12 | 55.12 | 55.12 | 0.00 |
| 10 Abr 2024 | 55.12 | 0.43 | 0.79% | 55.16 | 55.16 | 55.12 | 660 |
| 09 Abr 2024 | 54.69 | -0.04 | -0.07% | 54.77 | 54.77 | 54.45 | 49 |
| 08 Abr 2024 | 54.73 | -0.07 | -0.13% | 55.12 | 55.27 | 54.58 | 334 |
| 05 Abr 2024 | 54.80 | -0.30 | -0.54% | 54.98 | 55.01 | 54.80 | 657 |
| 04 Abr 2024 | 55.10 | -0.57 | -1.02% | 55.10 | 55.10 | 55.10 | 20 |
| 03 Abr 2024 | 55.67 | -0.84 | -1.49% | 55.76 | 55.82 | 55.57 | 174 |
| 02 Abr 2024 | 56.51 | -0.09 | -0.16% | 58.41 | 58.41 | 56.28 | 1,595 |
| 28 Mar 2024 | 56.60 | -0.01 | -0.02% | 56.59 | 56.77 | 56.59 | 65 |
