KGSLEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.039765 | 0.000562 | 1.43% | 0.039187 | 0.04008 | 0.039018 | 0.00 |
03 May 2024 | 0.039203 | 0.002257 | 6.11% | 0.036937 | 0.039459 | 0.036744 | 0.00 |
02 May 2024 | 0.036946 | 0.000422 | 1.16% | 0.036517 | 0.037224 | 0.035652 | 0.00 |
01 May 2024 | 0.036524 | -0.001725 | -4.51% | 0.038087 | 0.038161 | 0.035578 | 0.00 |
30 Abr 2024 | 0.038249 | -0.001648 | -4.13% | 0.039881 | 0.040419 | 0.037202 | 0.00 |
29 Abr 2024 | 0.039897 | 0.00046 | 1.17% | 0.039882 | 0.041186 | 0.015786 | 0.00 |
28 Abr 2024 | 0.039437 | -0.000325 | -0.82% | 0.03981 | 0.040287 | 0.039345 | 0.00 |
27 Abr 2024 | 0.039762 | -0.000227 | -0.57% | 0.039958 | 0.040001 | 0.039214 | 0.00 |
26 Abr 2024 | 0.039989 | -0.000304 | -0.75% | 0.040305 | 0.04053 | 0.039728 | 0.00 |
25 Abr 2024 | 0.040293 | 0.00000900 | 0.02% | 0.040266 | 0.040761 | 0.039369 | 0.00 |
24 Abr 2024 | 0.040284 | -0.00128 | -3.08% | 0.041676 | 0.041992 | 0.039836 | 0.00 |
23 Abr 2024 | 0.041564 | -0.000499 | -1.19% | 0.04201 | 0.042232 | 0.041345 | 0.00 |
22 Abr 2024 | 0.042063 | 0.001129 | 2.76% | 0.039882 | 0.042278 | 0.015786 | 0.00 |
21 Abr 2024 | 0.040933 | 0.000045 | 0.11% | 0.040788 | 0.041408 | 0.040471 | 0.00 |
20 Abr 2024 | 0.040888 | 0.000573 | 1.42% | 0.04008 | 0.041193 | 0.039758 | 0.00 |
19 Abr 2024 | 0.040315 | 0.000319 | 0.80% | 0.039882 | 0.041186 | 0.037876 | 0.00 |
18 Abr 2024 | 0.039996 | 0.001437 | 3.73% | 0.038599 | 0.040256 | 0.038187 | 0.00 |
17 Abr 2024 | 0.03856 | -0.001643 | -4.09% | 0.040279 | 0.040687 | 0.037631 | 0.00 |
16 Abr 2024 | 0.040203 | 0.000202 | 0.50% | 0.040038 | 0.040542 | 0.038942 | 0.00 |
15 Abr 2024 | 0.040001 | -0.001359 | -3.29% | 0.042381 | 0.042494 | 0.039527 | 0.00 |
14 Abr 2024 | 0.041361 | 0.000047 | 0.11% | 0.040743 | 0.042215 | 0.039506 | 0.00 |
13 Abr 2024 | 0.041314 | -0.001087 | -2.56% | 0.042449 | 0.043096 | 0.039272 | 0.00 |
12 Abr 2024 | 0.042401 | -0.001361 | -3.11% | 0.043803 | 0.044578 | 0.041502 | 0.00 |
11 Abr 2024 | 0.043762 | -0.000233 | -0.53% | 0.043912 | 0.044417 | 0.043489 | 0.00 |
10 Abr 2024 | 0.043995 | 0.001261 | 2.95% | 0.042697 | 0.044325 | 0.041905 | 0.00 |
09 Abr 2024 | 0.042734 | -0.001415 | -3.21% | 0.044162 | 0.044215 | 0.042197 | 0.00 |
08 Abr 2024 | 0.044149 | 0.001196 | 2.78% | 0.042381 | 0.044924 | 0.040973 | 0.00 |
07 Abr 2024 | 0.042953 | 0.000272 | 0.64% | 0.042609 | 0.043455 | 0.042609 | 0.00 |
06 Abr 2024 | 0.042681 | 0.000622 | 1.48% | 0.04191 | 0.043051 | 0.04174 | 0.00 |
05 Abr 2024 | 0.042059 | -0.000276 | -0.65% | 0.042381 | 0.042494 | 0.040973 | 0.00 |
04 Abr 2024 | 0.042335 | 0.001394 | 3.41% | 0.040789 | 0.042727 | 0.040293 | 0.00 |
03 Abr 2024 | 0.040941 | 0.000158 | 0.39% | 0.040825 | 0.041492 | 0.040246 | 0.00 |
02 Abr 2024 | 0.040783 | -0.002777 | -6.38% | 0.043479 | 0.043479 | 0.040264 | 0.00 |
01 Abr 2024 | 0.04356 | -0.000705 | -1.59% | 0.044677 | 0.04516 | 0.042615 | 0.00 |
31 Mar 2024 | 0.044265 | 0.000973 | 2.25% | 0.043292 | 0.044311 | 0.043292 | 0.00 |
30 Mar 2024 | 0.043292 | -0.000129 | -0.30% | 0.043515 | 0.04366 | 0.043278 | 0.00 |
29 Mar 2024 | 0.043421 | -0.000472 | -1.08% | 0.043951 | 0.044053 | 0.042964 | 0.00 |
28 Mar 2024 | 0.043892 | 0.001078 | 2.52% | 0.043021 | 0.044334 | 0.042723 | 0.00 |
27 Mar 2024 | 0.042814 | -0.000464 | -1.07% | 0.043226 | 0.044266 | 0.042376 | 0.00 |
26 Mar 2024 | 0.043278 | 0.000185 | 0.43% | 0.043098 | 0.04404 | 0.042963 | 0.00 |
25 Mar 2024 | 0.043093 | 0.001391 | 3.34% | 0.044677 | 0.04516 | 0.041352 | 0.00 |
24 Mar 2024 | 0.041702 | 0.001809 | 4.53% | 0.039798 | 0.041817 | 0.039643 | 0.00 |
23 Mar 2024 | 0.039893 | 0.000487 | 1.24% | 0.039533 | 0.040921 | 0.039124 | 0.00 |
22 Mar 2024 | 0.039406 | -0.000991 | -2.45% | 0.040565 | 0.041186 | 0.038739 | 0.00 |
21 Mar 2024 | 0.040397 | -0.001219 | -2.93% | 0.041554 | 0.041841 | 0.040033 | 0.00 |
20 Mar 2024 | 0.041616 | 0.003296 | 8.60% | 0.038252 | 0.041797 | 0.037476 | 0.00 |
19 Mar 2024 | 0.03832 | -0.00342 | -8.19% | 0.041759 | 0.041999 | 0.037941 | 0.00 |
18 Mar 2024 | 0.04174 | -0.000346 | -0.82% | 0.044677 | 0.04516 | 0.015786 | 0.00 |
17 Mar 2024 | 0.042086 | 0.001771 | 4.39% | 0.04016 | 0.042435 | 0.039695 | 0.00 |
16 Mar 2024 | 0.040315 | -0.002587 | -6.03% | 0.042864 | 0.043114 | 0.040016 | 0.00 |
15 Mar 2024 | 0.042902 | -0.001224 | -2.77% | 0.044677 | 0.04516 | 0.040463 | 0.00 |
14 Mar 2024 | 0.044126 | -0.000592 | -1.32% | 0.044677 | 0.04516 | 0.042353 | 0.00 |
13 Mar 2024 | 0.044719 | 0.000885 | 2.02% | 0.043917 | 0.045151 | 0.043756 | 0.00 |
12 Mar 2024 | 0.043834 | -0.000045 | -0.10% | 0.043855 | 0.044554 | 0.042632 | 0.00 |
11 Mar 2024 | 0.043879 | 0.001591 | 3.76% | 0.04204 | 0.044473 | 0.040535 | 0.00 |
10 Mar 2024 | 0.042287 | 0.000362 | 0.86% | 0.041926 | 0.042842 | 0.041875 | 0.00 |
09 Mar 2024 | 0.041926 | 0.000133 | 0.32% | 0.041873 | 0.042051 | 0.041651 | 0.00 |
08 Mar 2024 | 0.041793 | 0.000789 | 1.92% | 0.040985 | 0.042648 | 0.04064 | 0.00 |
07 Mar 2024 | 0.041004 | 0.000345 | 0.85% | 0.040625 | 0.041766 | 0.040412 | 0.00 |
06 Mar 2024 | 0.040658 | 0.000864 | 2.17% | 0.039348 | 0.041799 | 0.038849 | 0.00 |
05 Mar 2024 | 0.039794 | -0.002004 | -4.79% | 0.04204 | 0.042426 | 0.033328 | 0.00 |
04 Mar 2024 | 0.041798 | 0.002871 | 7.38% | 0.038258 | 0.042111 | 0.03773 | 0.00 |
03 Mar 2024 | 0.038927 | 0.00058 | 1.51% | 0.038257 | 0.039056 | 0.037941 | 0.00 |
02 Mar 2024 | 0.038347 | -0.000286 | -0.74% | 0.038535 | 0.038583 | 0.038085 | 0.00 |
01 Mar 2024 | 0.038633 | 0.000618 | 1.62% | 0.037858 | 0.038962 | 0.037593 | 0.00 |
29 Feb 2024 | 0.038015 | -0.000556 | -1.44% | 0.038258 | 0.03932 | 0.037469 | 0.00 |
28 Feb 2024 | 0.038571 | 0.003378 | 9.60% | 0.035213 | 0.039388 | 0.035074 | 0.00 |
27 Feb 2024 | 0.035193 | 0.001683 | 5.02% | 0.03357 | 0.035533 | 0.033502 | 0.00 |
26 Feb 2024 | 0.03351 | 0.001461 | 4.56% | 0.026723 | 0.033753 | 0.015786 | 0.00 |
25 Feb 2024 | 0.03205 | 0.000144 | 0.45% | 0.03191 | 0.032145 | 0.031764 | 0.00 |
24 Feb 2024 | 0.031906 | 0.000419 | 1.33% | 0.031424 | 0.032004 | 0.031353 | 0.00 |
23 Feb 2024 | 0.031487 | -0.000247 | -0.78% | 0.031764 | 0.031891 | 0.031295 | 0.00 |
22 Feb 2024 | 0.031733 | -0.000388 | -1.21% | 0.032055 | 0.032213 | 0.031544 | 0.00 |
21 Feb 2024 | 0.032121 | -0.000299 | -0.92% | 0.032425 | 0.032471 | 0.031421 | 0.00 |
20 Feb 2024 | 0.032421 | 0.000239 | 0.74% | 0.032206 | 0.032829 | 0.031517 | 0.00 |
19 Feb 2024 | 0.032182 | -0.000198 | -0.61% | 0.026723 | 0.032623 | 0.026553 | 0.00 |
18 Feb 2024 | 0.03238 | 0.000202 | 0.63% | 0.03212 | 0.032552 | 0.031848 | 0.00 |
17 Feb 2024 | 0.032178 | -0.000285 | -0.88% | 0.032446 | 0.032464 | 0.031479 | 0.00 |
16 Feb 2024 | 0.032463 | 0.000131 | 0.40% | 0.032303 | 0.032741 | 0.032149 | 0.00 |
15 Feb 2024 | 0.032333 | -0.00005 | -0.15% | 0.032407 | 0.032859 | 0.031933 | 0.00 |
14 Feb 2024 | 0.032383 | 0.001291 | 4.15% | 0.031084 | 0.032503 | 0.030842 | 0.00 |
13 Feb 2024 | 0.031093 | 0.000063 | 0.20% | 0.030978 | 0.031267 | 0.030206 | 0.00 |
12 Feb 2024 | 0.03103 | 0.001252 | 4.21% | 0.026723 | 0.031207 | 0.026553 | 0.00 |
11 Feb 2024 | 0.029777 | 0.000253 | 0.86% | 0.029472 | 0.030024 | 0.029458 | 0.00 |
10 Feb 2024 | 0.029524 | 0.000621 | 2.15% | 0.028957 | 0.029796 | 0.028677 | 0.00 |
09 Feb 2024 | 0.028902 | 0.000722 | 2.56% | 0.028232 | 0.029865 | 0.028137 | 0.00 |
08 Feb 2024 | 0.02818 | 0.00066 | 2.40% | 0.027555 | 0.028319 | 0.027543 | 0.00 |
07 Feb 2024 | 0.02752 | 0.000677 | 2.52% | 0.026858 | 0.02758 | 0.02664 | 0.00 |
06 Feb 2024 | 0.026843 | 0.000224 | 0.84% | 0.026631 | 0.027037 | 0.026539 | 0.00 |
05 Feb 2024 | 0.026619 | 0.000166 | 0.63% | 0.026723 | 0.027109 | 0.026397 | 0.00 |
04 Feb 2024 | 0.026453 | -0.000249 | -0.93% | 0.026723 | 0.026788 | 0.02633 | 0.00 |
03 Feb 2024 | 0.026702 | -0.000084 | -0.31% | 0.026813 | 0.026916 | 0.026666 | 0.00 |