Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
KIN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 40.60 | 0.35 | 0.87% | 39.95 | 40.60 | 39.95 | 7,719 |
| 08 May 2024 | 40.25 | -0.05 | -0.12% | 40.15 | 40.50 | 39.85 | 14,912 |
| 07 May 2024 | 40.30 | 0.60 | 1.51% | 39.70 | 40.60 | 39.70 | 17,249 |
| 06 May 2024 | 39.70 | -0.25 | -0.63% | 39.95 | 40.20 | 39.70 | 20,287 |
| 03 May 2024 | 39.95 | -0.85 | -2.08% | 40.80 | 40.85 | 39.95 | 14,997 |
| 02 May 2024 | 40.80 | 0.75 | 1.87% | 40.00 | 40.80 | 39.85 | 13,157 |
| 30 Abr 2024 | 40.05 | 0.00 | 0.00% | 39.90 | 40.25 | 39.85 | 14,858 |
| 29 Abr 2024 | 40.05 | 0.05 | 0.12% | 40.15 | 40.35 | 39.75 | 14,736 |
| 26 Abr 2024 | 40.00 | -0.05 | -0.12% | 40.30 | 40.35 | 39.65 | 24,472 |
| 25 Abr 2024 | 40.05 | -0.05 | -0.12% | 40.00 | 40.60 | 39.80 | 22,657 |
| 24 Abr 2024 | 40.10 | -0.40 | -0.99% | 40.55 | 40.60 | 40.05 | 13,883 |
| 23 Abr 2024 | 40.50 | -0.70 | -1.70% | 41.30 | 41.65 | 40.50 | 12,603 |
| 22 Abr 2024 | 41.20 | 1.00 | 2.49% | 40.25 | 41.60 | 40.25 | 16,586 |
| 19 Abr 2024 | 40.20 | -0.60 | -1.47% | 40.50 | 40.50 | 39.90 | 16,225 |
| 18 Abr 2024 | 40.80 | 0.60 | 1.49% | 40.20 | 40.80 | 40.20 | 11,507 |
| 17 Abr 2024 | 40.20 | 0.20 | 0.50% | 39.95 | 40.30 | 39.95 | 11,206 |
| 16 Abr 2024 | 40.00 | -0.50 | -1.23% | 40.30 | 40.30 | 39.80 | 19,053 |
| 15 Abr 2024 | 40.50 | -0.20 | -0.49% | 40.75 | 40.90 | 40.40 | 13,794 |
| 12 Abr 2024 | 40.70 | -0.30 | -0.73% | 40.95 | 41.10 | 40.60 | 16,507 |
| 11 Abr 2024 | 41.00 | -0.15 | -0.36% | 41.00 | 41.00 | 40.65 | 13,016 |
| 10 Abr 2024 | 41.15 | 0.50 | 1.23% | 40.70 | 41.60 | 40.70 | 16,435 |
| 09 Abr 2024 | 40.65 | -0.20 | -0.49% | 40.85 | 40.85 | 40.25 | 16,904 |
| 08 Abr 2024 | 40.85 | 0.55 | 1.36% | 40.40 | 41.00 | 40.25 | 11,484 |
| 05 Abr 2024 | 40.30 | -0.05 | -0.12% | 40.10 | 40.45 | 40.00 | 10,206 |
| 04 Abr 2024 | 40.35 | -0.05 | -0.12% | 40.35 | 40.80 | 39.60 | 36,425 |
| 03 Abr 2024 | 40.40 | -0.30 | -0.74% | 41.00 | 41.20 | 40.30 | 31,615 |
| 02 Abr 2024 | 40.70 | -1.85 | -4.35% | 42.00 | 42.25 | 40.70 | 86,463 |
| 28 Mar 2024 | 42.55 | -0.55 | -1.28% | 43.15 | 43.15 | 42.30 | 8,005 |
| 27 Mar 2024 | 43.10 | -0.85 | -1.93% | 44.00 | 44.15 | 43.10 | 12,967 |
| 26 Mar 2024 | 43.95 | 0.00 | 0.00% | 43.80 | 44.20 | 43.80 | 17,763 |
| 25 Mar 2024 | 43.95 | -0.40 | -0.90% | 44.25 | 44.25 | 43.60 | 35,968 |
| 22 Mar 2024 | 44.35 | 0.80 | 1.84% | 43.55 | 44.50 | 43.55 | 16,165 |
| 21 Mar 2024 | 43.55 | 0.10 | 0.23% | 43.45 | 43.85 | 43.45 | 9,218 |
| 20 Mar 2024 | 43.45 | 0.10 | 0.23% | 43.40 | 43.80 | 43.30 | 9,676 |
| 19 Mar 2024 | 43.35 | 0.15 | 0.35% | 43.00 | 43.60 | 42.95 | 12,240 |
| 18 Mar 2024 | 43.20 | -0.20 | -0.46% | 43.40 | 43.45 | 42.90 | 13,283 |
| 15 Mar 2024 | 43.40 | -0.15 | -0.34% | 43.65 | 43.95 | 43.40 | 25,520 |
| 14 Mar 2024 | 43.55 | -0.10 | -0.23% | 43.65 | 43.75 | 43.35 | 17,031 |
| 13 Mar 2024 | 43.65 | 0.15 | 0.34% | 43.45 | 43.70 | 43.15 | 8,674 |
| 12 Mar 2024 | 43.50 | 1.20 | 2.84% | 42.35 | 43.60 | 42.35 | 15,650 |
| 11 Mar 2024 | 42.30 | -0.70 | -1.63% | 42.50 | 42.80 | 42.05 | 10,502 |
| 08 Mar 2024 | 43.00 | 0.20 | 0.47% | 43.00 | 43.25 | 42.75 | 11,276 |
| 07 Mar 2024 | 42.80 | -0.05 | -0.12% | 42.80 | 43.00 | 42.65 | 7,194 |
| 06 Mar 2024 | 42.85 | -0.25 | -0.58% | 43.30 | 43.30 | 42.80 | 7,287 |
| 05 Mar 2024 | 43.10 | -0.60 | -1.37% | 43.75 | 43.75 | 43.10 | 8,396 |
| 04 Mar 2024 | 43.70 | 0.05 | 0.11% | 43.90 | 44.20 | 43.55 | 46,959 |
| 01 Mar 2024 | 43.65 | 0.35 | 0.81% | 43.10 | 43.65 | 42.70 | 43,494 |
| 29 Feb 2024 | 43.30 | -0.15 | -0.35% | 43.40 | 43.95 | 43.20 | 23,570 |
| 28 Feb 2024 | 43.45 | -0.45 | -1.03% | 44.00 | 44.05 | 43.20 | 14,850 |
| 27 Feb 2024 | 43.90 | -0.10 | -0.23% | 43.85 | 44.10 | 43.45 | 17,940 |
| 26 Feb 2024 | 44.00 | 0.50 | 1.15% | 43.70 | 44.20 | 43.45 | 30,274 |
| 23 Feb 2024 | 43.50 | 1.50 | 3.57% | 42.55 | 43.95 | 42.20 | 28,937 |
| 22 Feb 2024 | 42.00 | 1.60 | 3.96% | 43.00 | 44.60 | 41.60 | 58,316 |
| 21 Feb 2024 | 40.40 | -0.10 | -0.25% | 40.55 | 40.85 | 40.15 | 16,621 |
| 20 Feb 2024 | 40.50 | -0.65 | -1.58% | 41.40 | 41.40 | 40.20 | 12,564 |
| 19 Feb 2024 | 41.15 | -0.35 | -0.84% | 41.30 | 41.70 | 40.85 | 12,136 |
| 16 Feb 2024 | 41.50 | -0.25 | -0.60% | 41.70 | 41.90 | 41.40 | 11,425 |
| 15 Feb 2024 | 41.75 | -0.45 | -1.07% | 42.35 | 42.35 | 41.20 | 19,099 |
| 14 Feb 2024 | 42.20 | 0.65 | 1.56% | 41.65 | 42.30 | 41.65 | 16,590 |
| 13 Feb 2024 | 41.55 | -0.05 | -0.12% | 41.60 | 41.70 | 41.20 | 12,556 |
| 12 Feb 2024 | 41.60 | 1.10 | 2.72% | 40.50 | 41.95 | 40.35 | 12,006 |
