KCSUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 May 2024 | 9.81 | -0.050 | -0.51% | 9.84 | 9.96 | 9.76 | 37,504.00 |
17 May 2024 | 9.86 | 0.330 | 3.46% | 9.53 | 10.00 | 9.53 | 38,284.00 |
16 May 2024 | 9.53 | -0.300 | -3.05% | 9.84 | 9.84 | 9.50 | 39,798.00 |
15 May 2024 | 9.83 | 0.210 | 2.18% | 9.63 | 9.84 | 9.40 | 52,257.00 |
14 May 2024 | 9.62 | -0.280 | -2.83% | 9.90 | 10.01 | 9.59 | 39,034.00 |
13 May 2024 | 9.90 | -0.150 | -1.49% | 8.29 | 10.36 | 7.88 | 77,088.00 |
12 May 2024 | 10.05 | -0.220 | -2.14% | 10.27 | 10.33 | 10.04 | 46,560.00 |
11 May 2024 | 10.27 | 0.070 | 0.69% | 10.23 | 10.30 | 10.12 | 33,988.00 |
10 May 2024 | 10.20 | -0.130 | -1.26% | 10.33 | 10.52 | 10.09 | 39,113.00 |
09 May 2024 | 10.33 | 0.060 | 0.58% | 10.28 | 10.52 | 10.28 | 32,842.00 |
08 May 2024 | 10.27 | -0.240 | -2.28% | 10.47 | 10.50 | 10.23 | 33,012.00 |
07 May 2024 | 10.51 | -0.160 | -1.50% | 10.67 | 10.68 | 10.37 | 34,824.00 |
06 May 2024 | 10.67 | 0.330 | 3.19% | 10.34 | 10.68 | 10.32 | 72,428.00 |
05 May 2024 | 10.34 | 0.070 | 0.68% | 10.26 | 10.36 | 10.07 | 25,822.00 |
04 May 2024 | 10.27 | 0.130 | 1.28% | 10.12 | 10.36 | 10.12 | 27,794.00 |
03 May 2024 | 10.14 | 0.390 | 4.00% | 9.75 | 10.21 | 9.74 | 27,819.00 |
02 May 2024 | 9.75 | 0.260 | 2.74% | 9.51 | 9.79 | 9.45 | 26,177.00 |
01 May 2024 | 9.49 | -0.190 | -1.96% | 9.68 | 9.68 | 9.24 | 31,505.00 |
30 Abr 2024 | 9.68 | -0.350 | -3.49% | 10.03 | 10.03 | 9.56 | 26,546.00 |
29 Abr 2024 | 10.03 | -0.030 | -0.30% | 8.29 | 10.14 | 7.88 | 70,846.00 |
28 Abr 2024 | 10.06 | 0.020 | 0.20% | 10.04 | 10.16 | 9.95 | 26,525.00 |
27 Abr 2024 | 10.04 | -0.010 | -0.10% | 10.05 | 10.12 | 9.87 | 26,544.00 |
26 Abr 2024 | 10.05 | -0.130 | -1.28% | 10.18 | 10.24 | 10.04 | 21,578.00 |
25 Abr 2024 | 10.18 | 0.250 | 2.52% | 9.93 | 10.19 | 9.88 | 25,059.00 |
24 Abr 2024 | 9.93 | -0.040 | -0.40% | 9.97 | 10.36 | 9.89 | 48,680.00 |
23 Abr 2024 | 9.97 | 0.270 | 2.78% | 9.70 | 10.00 | 9.56 | 52,177.00 |
22 Abr 2024 | 9.70 | -0.010 | -0.10% | 8.29 | 9.88 | 7.88 | 86,784.00 |
21 Abr 2024 | 9.71 | 0.470 | 5.09% | 9.24 | 9.72 | 9.23 | 46,751.00 |
20 Abr 2024 | 9.24 | 0.330 | 3.70% | 8.91 | 9.24 | 8.84 | 47,325.00 |
19 Abr 2024 | 8.91 | 0.360 | 4.21% | 8.55 | 8.93 | 8.21 | 66,028.00 |
18 Abr 2024 | 8.55 | 0.440 | 5.43% | 8.11 | 8.56 | 8.07 | 61,344.00 |
17 Abr 2024 | 8.11 | -0.190 | -2.29% | 8.29 | 8.53 | 7.88 | 55,783.00 |
16 Abr 2024 | 8.30 | -0.170 | -2.01% | 8.47 | 8.55 | 8.13 | 58,291.00 |
15 Abr 2024 | 8.47 | -0.380 | -4.29% | 8.83 | 8.92 | 8.30 | 70,814.00 |
14 Abr 2024 | 8.85 | 0.150 | 1.72% | 8.70 | 8.93 | 8.52 | 61,152.00 |
13 Abr 2024 | 8.70 | -1.32 | -13.17% | 10.03 | 10.10 | 7.49 | 79,414.00 |
12 Abr 2024 | 10.02 | -0.490 | -4.66% | 10.50 | 10.53 | 10.00 | 60,824.00 |
11 Abr 2024 | 10.51 | 0.00 | 0.00% | 10.51 | 10.56 | 10.33 | 51,921.00 |
10 Abr 2024 | 10.51 | 0.050 | 0.48% | 10.48 | 10.66 | 10.32 | 55,355.00 |
09 Abr 2024 | 10.46 | 0.070 | 0.67% | 10.39 | 10.52 | 10.25 | 53,510.00 |
08 Abr 2024 | 10.39 | 0.010 | 0.10% | 10.41 | 10.61 | 10.34 | 63,836.00 |
07 Abr 2024 | 10.38 | 0.030 | 0.29% | 10.36 | 10.44 | 10.29 | 37,635.00 |
06 Abr 2024 | 10.35 | -0.120 | -1.15% | 10.48 | 10.52 | 10.26 | 48,459.00 |
05 Abr 2024 | 10.47 | -0.270 | -2.51% | 10.73 | 10.75 | 10.25 | 52,683.00 |
04 Abr 2024 | 10.74 | 0.340 | 3.27% | 10.40 | 10.75 | 10.32 | 45,917.00 |
03 Abr 2024 | 10.40 | 0.250 | 2.46% | 10.15 | 10.68 | 10.08 | 63,314.00 |
02 Abr 2024 | 10.15 | -1.10 | -9.78% | 11.23 | 11.23 | 10.10 | 62,899.00 |
01 Abr 2024 | 11.25 | -0.250 | -2.17% | 11.48 | 11.58 | 10.76 | 61,376.00 |
31 Mar 2024 | 11.50 | 0.580 | 5.31% | 10.92 | 11.62 | 10.92 | 55,864.00 |
30 Mar 2024 | 10.92 | -0.080 | -0.73% | 11.00 | 11.01 | 10.59 | 66,457.00 |
29 Mar 2024 | 11.00 | -1.05 | -8.71% | 12.10 | 12.13 | 10.50 | 61,535.00 |
28 Mar 2024 | 12.05 | 0.660 | 5.79% | 11.39 | 12.60 | 11.33 | 68,531.00 |
27 Mar 2024 | 11.39 | -1.38 | -10.81% | 12.76 | 12.76 | 11.24 | 81,364.00 |
26 Mar 2024 | 12.77 | -1.65 | -11.44% | 14.42 | 14.52 | 12.17 | 61,795.00 |
25 Mar 2024 | 14.42 | 0.150 | 1.05% | 14.17 | 14.52 | 14.16 | 90,350.00 |
24 Mar 2024 | 14.27 | 0.220 | 1.57% | 14.05 | 14.30 | 14.04 | 41,641.00 |
23 Mar 2024 | 14.05 | 0.070 | 0.50% | 13.99 | 14.33 | 13.88 | 43,980.00 |
22 Mar 2024 | 13.98 | -0.670 | -4.57% | 14.65 | 14.81 | 13.86 | 47,928.00 |
21 Mar 2024 | 14.65 | 0.230 | 1.60% | 14.48 | 14.99 | 14.19 | 51,041.00 |
20 Mar 2024 | 14.42 | 2.07 | 16.76% | 12.35 | 14.50 | 12.12 | 65,306.00 |
19 Mar 2024 | 12.35 | -1.78 | -12.60% | 14.05 | 14.14 | 12.30 | 72,635.00 |
18 Mar 2024 | 14.13 | -0.980 | -6.49% | 15.08 | 15.10 | 14.02 | 79,785.00 |
17 Mar 2024 | 15.11 | 0.800 | 5.59% | 14.37 | 15.16 | 14.37 | 39,810.00 |
16 Mar 2024 | 14.31 | -0.580 | -3.90% | 14.97 | 15.50 | 14.24 | 68,312.00 |
15 Mar 2024 | 14.89 | -0.480 | -3.12% | 15.04 | 15.17 | 13.56 | 91,204.00 |
14 Mar 2024 | 15.37 | -0.200 | -1.28% | 15.74 | 15.96 | 15.12 | 33,954.00 |
13 Mar 2024 | 15.57 | 0.560 | 3.73% | 15.01 | 15.64 | 14.89 | 42,108.00 |
12 Mar 2024 | 15.01 | -0.010 | -0.07% | 15.00 | 15.16 | 14.78 | 36,990.00 |
11 Mar 2024 | 15.02 | 0.360 | 2.46% | 14.69 | 15.32 | 14.36 | 69,590.00 |
10 Mar 2024 | 14.66 | -0.410 | -2.72% | 15.05 | 15.09 | 14.64 | 43,068.00 |
09 Mar 2024 | 15.07 | 0.00 | 0.00% | 15.07 | 15.24 | 14.97 | 38,106.00 |
08 Mar 2024 | 15.07 | 1.18 | 8.50% | 13.89 | 15.16 | 13.89 | 59,944.00 |
07 Mar 2024 | 13.89 | 0.750 | 5.71% | 13.17 | 13.96 | 12.95 | 41,371.00 |
06 Mar 2024 | 13.14 | 0.510 | 4.04% | 12.67 | 13.46 | 12.62 | 45,991.00 |
05 Mar 2024 | 12.63 | -0.530 | -4.03% | 13.16 | 13.77 | 12.44 | 49,231.00 |
04 Mar 2024 | 13.16 | 0.00 | 0.00% | 13.21 | 13.24 | 12.91 | 59,860.00 |
03 Mar 2024 | 13.16 | 0.350 | 2.73% | 12.81 | 13.20 | 12.80 | 47,480.00 |
02 Mar 2024 | 12.81 | 0.420 | 3.39% | 12.44 | 13.04 | 12.30 | 46,095.00 |
01 Mar 2024 | 12.39 | 0.890 | 7.74% | 11.50 | 12.44 | 11.35 | 49,210.00 |
29 Feb 2024 | 11.50 | 0.300 | 2.68% | 11.20 | 11.64 | 11.12 | 47,498.00 |
28 Feb 2024 | 11.20 | 0.150 | 1.36% | 11.05 | 11.20 | 10.80 | 47,042.00 |
27 Feb 2024 | 11.05 | 0.140 | 1.28% | 10.97 | 11.05 | 10.85 | 45,953.00 |
26 Feb 2024 | 10.91 | 0.260 | 2.44% | 10.68 | 10.91 | 10.53 | 54,177.00 |
25 Feb 2024 | 10.65 | 0.170 | 1.62% | 10.49 | 10.68 | 10.46 | 38,309.00 |
24 Feb 2024 | 10.48 | 0.010 | 0.10% | 10.42 | 10.61 | 10.36 | 36,711.00 |
23 Feb 2024 | 10.47 | -0.150 | -1.41% | 10.62 | 11.00 | 10.39 | 54,416.00 |
22 Feb 2024 | 10.62 | 0.420 | 4.12% | 10.20 | 10.72 | 10.14 | 52,611.00 |
21 Feb 2024 | 10.20 | -0.170 | -1.64% | 10.37 | 10.49 | 10.03 | 37,604.00 |
20 Feb 2024 | 10.37 | -0.160 | -1.52% | 10.53 | 10.59 | 10.23 | 48,950.00 |
19 Feb 2024 | 10.53 | 0.00 | 0.00% | 10.55 | 10.68 | 10.50 | 58,835.00 |
18 Feb 2024 | 10.53 | 0.150 | 1.45% | 10.40 | 10.58 | 10.34 | 34,886.00 |
17 Feb 2024 | 10.38 | 0.00 | 0.00% | 10.38 | 10.63 | 10.29 | 42,898.00 |