Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KSMUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 30.32 | -0.080 | -0.26% | 30.39 | 30.62 | 30.00 | 41,497.00 |
| 31 May 2024 | 30.40 | -0.330 | -1.07% | 30.69 | 31.46 | 29.89 | 73,132.00 |
| 30 May 2024 | 30.73 | -1.20 | -3.76% | 31.99 | 32.44 | 30.11 | 128,727.00 |
| 29 May 2024 | 31.93 | -0.270 | -0.84% | 32.23 | 33.33 | 31.77 | 108,249.00 |
| 28 May 2024 | 32.20 | -0.290 | -0.89% | 32.53 | 32.89 | 31.49 | 113,693.00 |
| 27 May 2024 | 32.49 | 0.200 | 0.62% | 32.29 | 33.48 | 31.97 | 95,891.00 |
| 26 May 2024 | 32.29 | -0.270 | -0.83% | 32.52 | 33.30 | 32.02 | 78,057.00 |
| 25 May 2024 | 32.56 | 0.570 | 1.78% | 31.98 | 33.06 | 31.73 | 129,138.00 |
| 24 May 2024 | 31.99 | 1.80 | 5.96% | 30.20 | 32.33 | 29.91 | 108,590.00 |
| 23 May 2024 | 30.19 | -1.28 | -4.07% | 31.47 | 32.19 | 28.51 | 200,384.00 |
| 22 May 2024 | 31.47 | -0.750 | -2.33% | 32.19 | 32.53 | 30.96 | 87,441.00 |
| 21 May 2024 | 32.22 | 0.020 | 0.06% | 32.30 | 32.71 | 31.65 | 166,264.00 |
| 20 May 2024 | 32.20 | 3.33 | 11.53% | 28.94 | 32.58 | 28.29 | 163,527.00 |
| 19 May 2024 | 28.87 | -1.66 | -5.44% | 30.35 | 31.55 | 28.56 | 126,085.00 |
| 18 May 2024 | 30.53 | 0.330 | 1.09% | 30.18 | 30.93 | 28.70 | 97,902.00 |
| 17 May 2024 | 30.20 | 1.17 | 4.03% | 28.98 | 30.31 | 28.67 | 105,821.00 |
| 16 May 2024 | 29.03 | -0.420 | -1.43% | 29.47 | 29.56 | 28.31 | 116,517.00 |
| 15 May 2024 | 29.45 | 2.44 | 9.03% | 27.04 | 29.55 | 26.82 | 114,409.00 |
| 14 May 2024 | 27.01 | -0.930 | -3.33% | 27.89 | 28.62 | 26.93 | 98,181.00 |
| 13 May 2024 | 27.94 | 0.230 | 0.83% | 27.67 | 29.41 | 26.90 | 105,282.00 |
| 12 May 2024 | 27.71 | -0.340 | -1.21% | 28.12 | 28.84 | 27.65 | 53,834.00 |
| 11 May 2024 | 28.05 | -0.640 | -2.23% | 28.75 | 29.45 | 28.01 | 66,504.00 |
| 10 May 2024 | 28.69 | -1.50 | -4.97% | 30.08 | 30.94 | 28.28 | 181,006.00 |
| 09 May 2024 | 30.19 | 1.50 | 5.23% | 28.55 | 30.68 | 28.22 | 176,709.00 |
| 08 May 2024 | 28.69 | 0.550 | 1.95% | 28.10 | 31.00 | 27.39 | 206,215.00 |
| 07 May 2024 | 28.14 | 0.120 | 0.43% | 27.94 | 29.25 | 27.71 | 125,378.00 |
| 06 May 2024 | 28.02 | -0.990 | -3.41% | 29.05 | 30.21 | 27.79 | 187,453.00 |
| 05 May 2024 | 29.01 | 0.230 | 0.80% | 28.74 | 29.95 | 27.96 | 220,074.00 |
| 04 May 2024 | 28.78 | -1.52 | -5.02% | 30.28 | 30.45 | 28.71 | 164,416.00 |
| 03 May 2024 | 30.30 | 0.300 | 1.00% | 30.00 | 30.67 | 29.02 | 116,625.00 |
| 02 May 2024 | 30.00 | 1.09 | 3.77% | 29.05 | 30.39 | 28.06 | 122,054.00 |
| 01 May 2024 | 28.91 | 0.060 | 0.21% | 28.68 | 29.24 | 26.67 | 167,664.00 |
| 30 Abr 2024 | 28.85 | -1.06 | -3.54% | 29.87 | 30.09 | 27.01 | 150,066.00 |
| 29 Abr 2024 | 29.91 | 0.310 | 1.05% | 29.72 | 30.37 | 28.64 | 363,779.00 |
| 28 Abr 2024 | 29.60 | -0.160 | -0.54% | 29.86 | 30.56 | 29.41 | 92,034.00 |
| 27 Abr 2024 | 29.76 | 0.820 | 2.83% | 28.96 | 30.09 | 27.70 | 109,627.00 |
| 26 Abr 2024 | 28.94 | -0.920 | -3.08% | 29.87 | 30.00 | 28.64 | 164,511.00 |
| 25 Abr 2024 | 29.86 | 0.260 | 0.88% | 29.61 | 30.50 | 28.69 | 108,061.00 |
| 24 Abr 2024 | 29.60 | -2.85 | -8.78% | 32.44 | 32.78 | 29.21 | 365,882.00 |
| 23 Abr 2024 | 32.45 | -0.910 | -2.73% | 33.40 | 33.77 | 32.32 | 114,850.00 |
| 22 Abr 2024 | 33.36 | 0.770 | 2.36% | 32.65 | 33.87 | 32.39 | 63,687.00 |
| 21 Abr 2024 | 32.59 | -0.850 | -2.54% | 33.43 | 33.74 | 31.87 | 66,320.00 |
| 20 Abr 2024 | 33.44 | 2.16 | 6.91% | 31.08 | 33.84 | 30.81 | 84,238.00 |
| 19 Abr 2024 | 31.28 | 0.080 | 0.26% | 31.14 | 32.32 | 28.61 | 151,076.00 |
| 18 Abr 2024 | 31.20 | 0.640 | 2.09% | 30.55 | 32.48 | 29.57 | 143,827.00 |
| 17 Abr 2024 | 30.56 | -0.410 | -1.32% | 30.77 | 31.50 | 29.45 | 136,113.00 |
| 16 Abr 2024 | 30.97 | 0.730 | 2.41% | 30.25 | 31.32 | 28.93 | 163,950.00 |
| 15 Abr 2024 | 30.24 | -1.42 | -4.49% | 31.41 | 32.86 | 28.79 | 197,056.00 |
| 14 Abr 2024 | 31.66 | 2.57 | 8.83% | 28.96 | 31.95 | 27.73 | 316,697.00 |
| 13 Abr 2024 | 29.09 | -4.42 | -13.19% | 33.56 | 34.02 | 23.50 | 606,900.00 |
| 12 Abr 2024 | 33.51 | -6.38 | -15.99% | 39.97 | 40.53 | 28.48 | 421,294.00 |
| 11 Abr 2024 | 39.89 | -0.650 | -1.60% | 40.56 | 41.38 | 39.51 | 121,588.00 |
| 10 Abr 2024 | 40.54 | -0.880 | -2.12% | 41.34 | 41.64 | 38.34 | 174,836.00 |
| 09 Abr 2024 | 41.42 | -2.78 | -6.29% | 44.21 | 44.46 | 41.16 | 141,526.00 |
| 08 Abr 2024 | 44.20 | 1.48 | 3.46% | 42.58 | 44.62 | 41.75 | 137,336.00 |
| 07 Abr 2024 | 42.72 | 0.470 | 1.11% | 42.18 | 43.25 | 41.83 | 113,865.00 |
| 06 Abr 2024 | 42.25 | 0.610 | 1.46% | 41.31 | 42.63 | 41.24 | 71,153.00 |
| 05 Abr 2024 | 41.64 | -0.700 | -1.65% | 42.30 | 42.48 | 39.95 | 116,443.00 |
| 04 Abr 2024 | 42.34 | 0.660 | 1.58% | 41.48 | 43.59 | 40.61 | 114,481.00 |
| 03 Abr 2024 | 41.68 | -0.890 | -2.09% | 42.33 | 44.30 | 40.00 | 190,695.00 |
| 02 Abr 2024 | 42.57 | -3.82 | -8.23% | 46.18 | 46.41 | 41.38 | 238,703.00 |
| 01 Abr 2024 | 46.39 | -1.99 | -4.11% | 48.21 | 48.68 | 44.52 | 236,919.00 |
| 31 Mar 2024 | 48.38 | -0.060 | -0.12% | 48.49 | 49.43 | 47.86 | 94,193.00 |
| 30 Mar 2024 | 48.44 | -2.30 | -4.53% | 50.20 | 50.81 | 48.10 | 120,576.00 |
| 29 Mar 2024 | 50.74 | 1.83 | 3.74% | 48.81 | 51.71 | 47.32 | 250,197.00 |
| 28 Mar 2024 | 48.91 | 0.820 | 1.71% | 48.29 | 49.43 | 46.93 | 156,542.00 |
| 27 Mar 2024 | 48.09 | -1.99 | -3.97% | 49.88 | 50.95 | 47.58 | 194,502.00 |
| 26 Mar 2024 | 50.08 | 1.32 | 2.71% | 48.83 | 53.57 | 48.49 | 273,821.00 |
| 25 Mar 2024 | 48.76 | 2.56 | 5.54% | 45.93 | 49.21 | 45.79 | 280,533.00 |
| 24 Mar 2024 | 46.20 | 2.08 | 4.71% | 44.07 | 46.37 | 43.55 | 131,053.00 |
| 23 Mar 2024 | 44.12 | 0.150 | 0.34% | 44.26 | 45.79 | 43.56 | 132,471.00 |
| 22 Mar 2024 | 43.97 | -1.16 | -2.57% | 45.08 | 46.35 | 42.73 | 186,388.00 |
| 21 Mar 2024 | 45.13 | -0.530 | -1.16% | 45.53 | 46.20 | 43.44 | 181,681.00 |
| 20 Mar 2024 | 45.66 | 4.95 | 12.16% | 41.12 | 45.83 | 39.60 | 263,485.00 |
| 19 Mar 2024 | 40.71 | -5.63 | -12.15% | 46.20 | 46.92 | 39.57 | 312,906.00 |
| 18 Mar 2024 | 46.34 | -3.69 | -7.38% | 49.66 | 50.70 | 45.39 | 170,741.00 |
| 17 Mar 2024 | 50.03 | 1.85 | 3.84% | 48.63 | 50.79 | 45.66 | 208,426.00 |
| 16 Mar 2024 | 48.18 | -4.73 | -8.94% | 52.97 | 53.92 | 46.85 | 240,010.00 |
| 15 Mar 2024 | 52.91 | -4.59 | -7.98% | 56.42 | 58.70 | 48.82 | 458,328.00 |
| 14 Mar 2024 | 57.50 | -2.31 | -3.86% | 59.80 | 60.89 | 53.65 | 208,325.00 |
| 13 Mar 2024 | 59.81 | 2.99 | 5.26% | 57.59 | 61.21 | 56.81 | 486,700.00 |
| 12 Mar 2024 | 56.82 | 1.45 | 2.62% | 55.24 | 57.04 | 50.88 | 403,232.00 |
| 11 Mar 2024 | 55.37 | 3.32 | 6.38% | 52.09 | 56.01 | 49.63 | 731,933.00 |
| 10 Mar 2024 | 52.05 | -0.460 | -0.88% | 52.62 | 53.46 | 49.82 | 288,698.00 |
| 09 Mar 2024 | 52.51 | -0.530 | -1.00% | 52.91 | 54.00 | 52.14 | 156,147.00 |
| 08 Mar 2024 | 53.04 | -0.800 | -1.49% | 53.66 | 55.26 | 50.11 | 362,286.00 |
| 07 Mar 2024 | 53.84 | -1.11 | -2.02% | 54.92 | 57.36 | 53.27 | 342,157.00 |
| 06 Mar 2024 | 54.95 | 5.03 | 10.08% | 49.95 | 55.79 | 47.59 | 302,374.00 |
| 05 Mar 2024 | 49.92 | -3.29 | -6.18% | 52.90 | 56.40 | 43.99 | 536,644.00 |
| 04 Mar 2024 | 53.21 | -1.72 | -3.13% | 54.94 | 56.24 | 51.31 | 288,792.00 |
| 03 Mar 2024 | 54.93 | 0.410 | 0.75% | 54.34 | 57.32 | 48.91 | 343,187.00 |
| 02 Mar 2024 | 54.52 | 3.93 | 7.77% | 50.66 | 54.54 | 50.45 | 221,635.00 |
