K972S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 Jun 2024 | 0.025 | -0.01 | -28.57% | 0.07 | 0.07 | 0.025 | 0 |
31 May 2024 | 0.035 | 0.00 | 0.00% | 0.03 | 0.04 | 0.025 | 0 |
30 May 2024 | 0.035 | -0.05 | -58.82% | 0.04 | 0.055 | 0.025 | 0 |
29 May 2024 | 0.085 | -0.04 | -32.00% | 0.12 | 0.12 | 0.075 | 0 |
28 May 2024 | 0.125 | 0.01 | 8.70% | 0.12 | 0.135 | 0.085 | 0 |
27 May 2024 | 0.115 | -0.04 | -25.81% | 0.11 | 0.115 | 0.105 | 0 |
24 May 2024 | 0.155 | -0.09 | -36.73% | 0.15 | 0.165 | 0.135 | 0 |
23 May 2024 | 0.245 | -0.17 | -40.96% | 0.36 | 0.38 | 0.235 | 0 |
22 May 2024 | 0.415 | -0.035 | -7.78% | 0.42 | 0.445 | 0.40 | 0 |
21 May 2024 | 0.45 | -0.11 | -19.64% | 0.42 | 0.45 | 0.42 | 0 |
20 May 2024 | 0.56 | 0.08 | 16.67% | 0.53 | 0.56 | 0.48 | 0 |
17 May 2024 | 0.48 | -0.08 | -14.29% | 0.48 | 0.50 | 0.46 | 0 |
16 May 2024 | 0.56 | 0.08 | 16.67% | 0.52 | 0.57 | 0.50 | 0 |
15 May 2024 | 0.48 | 0.14 | 41.18% | 0.39 | 0.50 | 0.38 | 0 |
14 May 2024 | 0.34 | -0.04 | -10.53% | 0.35 | 0.38 | 0.34 | 0 |
13 May 2024 | 0.38 | 0.01 | 2.70% | 0.39 | 0.43 | 0.38 | 0 |
10 May 2024 | 0.37 | 0.06 | 19.35% | 0.39 | 0.42 | 0.37 | 0 |
09 May 2024 | 0.31 | 0.07 | 29.17% | 0.25 | 0.32 | 0.23 | 0 |
08 May 2024 | 0.24 | 0.01 | 4.35% | 0.22 | 0.24 | 0.20 | 0 |
07 May 2024 | 0.23 | 0.04 | 21.05% | 0.23 | 0.24 | 0.22 | 0 |
06 May 2024 | 0.19 | 0.00 | 0.00% | 0.20 | 0.22 | 0.19 | 0 |
03 May 2024 | 0.19 | 0.07 | 58.33% | 0.18 | 0.23 | 0.17 | 0 |
02 May 2024 | 0.12 | 0.00 | 0.00% | 0.11 | 0.13 | 0.10 | 0 |
30 Abr 2024 | 0.12 | -0.04 | -25.00% | 0.16 | 0.17 | 0.12 | 0 |
29 Abr 2024 | 0.16 | -0.01 | -5.88% | 0.17 | 0.18 | 0.16 | 0 |
26 Abr 2024 | 0.17 | 0.03 | 21.43% | 0.19 | 0.20 | 0.16 | 0 |
25 Abr 2024 | 0.14 | -0.10 | -41.67% | 0.23 | 0.23 | 0.12 | 0 |
24 Abr 2024 | 0.24 | -0.02 | -7.69% | 0.27 | 0.28 | 0.24 | 0 |
23 Abr 2024 | 0.26 | 0.06 | 30.00% | 0.25 | 0.28 | 0.24 | 0 |
22 Abr 2024 | 0.20 | 0.00 | 0.00% | 0.22 | 0.24 | 0.20 | 0 |
19 Abr 2024 | 0.20 | -0.02 | -9.09% | 0.15 | 0.20 | 0.14 | 0 |
18 Abr 2024 | 0.22 | 0.05 | 29.41% | 0.19 | 0.23 | 0.18 | 0 |
17 Abr 2024 | 0.17 | -0.05 | -22.73% | 0.20 | 0.24 | 0.17 | 0 |
16 Abr 2024 | 0.22 | -0.05 | -18.52% | 0.19 | 0.25 | 0.18 | 0 |
15 Abr 2024 | 0.27 | -0.03 | -10.00% | 0.27 | 0.33 | 0.26 | 0 |
12 Abr 2024 | 0.30 | -0.01 | -3.23% | 0.37 | 0.37 | 0.27 | 0 |
11 Abr 2024 | 0.31 | -0.04 | -11.43% | 0.36 | 0.38 | 0.30 | 0 |
10 Abr 2024 | 0.35 | -0.08 | -18.60% | 0.51 | 0.53 | 0.34 | 0 |
09 Abr 2024 | 0.43 | -0.08 | -15.69% | 0.49 | 0.52 | 0.40 | 0 |
08 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.49 | 0.53 | 0.47 | 0 |
05 Abr 2024 | 0.51 | -0.17 | -25.00% | 0.44 | 0.51 | 0.43 | 0 |
04 Abr 2024 | 0.68 | 0.01 | 1.49% | 0.64 | 0.72 | 0.64 | 0 |
03 Abr 2024 | 0.67 | 0.05 | 8.06% | 0.63 | 0.68 | 0.62 | 0 |
02 Abr 2024 | 0.62 | -0.30 | -32.61% | 0.73 | 0.74 | 0.62 | 0 |
28 Mar 2024 | 0.92 | 0.11 | 13.58% | 0.90 | 0.95 | 0.89 | 0 |
27 Mar 2024 | 0.81 | 0.04 | 5.19% | 0.77 | 0.85 | 0.77 | 0 |
26 Mar 2024 | 0.77 | 0.04 | 5.48% | 0.74 | 0.78 | 0.73 | 0 |
25 Mar 2024 | 0.73 | -0.16 | -17.98% | 0.81 | 0.82 | 0.73 | 0 |
22 Mar 2024 | 0.89 | -0.13 | -12.75% | 1.00 | 1.03 | 0.89 | 0 |
21 Mar 2024 | 1.02 | 0.34 | 50.00% | 0.87 | 1.04 | 0.83 | 0 |
20 Mar 2024 | 0.68 | 0.02 | 3.03% | 0.66 | 0.69 | 0.64 | 0 |
19 Mar 2024 | 0.66 | 0.07 | 11.86% | 0.55 | 0.66 | 0.52 | 0 |
18 Mar 2024 | 0.59 | 0.04 | 7.27% | 0.52 | 0.60 | 0.52 | 0 |
15 Mar 2024 | 0.55 | -0.11 | -16.67% | 0.64 | 0.66 | 0.55 | 0 |
14 Mar 2024 | 0.66 | -0.07 | -9.59% | 0.72 | 0.75 | 0.63 | 0 |
13 Mar 2024 | 0.73 | 0.08 | 12.31% | 0.68 | 0.74 | 0.67 | 0 |
12 Mar 2024 | 0.65 | 0.07 | 12.07% | 0.61 | 0.70 | 0.57 | 0 |
11 Mar 2024 | 0.58 | -0.07 | -10.77% | 0.55 | 0.58 | 0.50 | 0 |
08 Mar 2024 | 0.65 | 0.04 | 6.56% | 0.60 | 0.67 | 0.56 | 0 |
07 Mar 2024 | 0.61 | -0.02 | -3.17% | 0.54 | 0.66 | 0.53 | 0 |
06 Mar 2024 | 0.63 | 0.02 | 3.28% | 0.56 | 0.64 | 0.56 | 0 |