KESCHF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jul 2024 | 0.6624 | -0.0031 | -0.47% | 0.6655 | 0.6667 | 0.66 | 0 |
24 Jul 2024 | 0.6655 | -0.0074 | -1.09% | 0.6728 | 0.6752 | 0.6639 | 0 |
23 Jul 2024 | 0.6728 | -0.0063 | -0.93% | 0.6792 | 0.6794 | 0.6715 | 0 |
22 Jul 2024 | 0.6792 | -0.0121 | -1.75% | 0.6913 | 0.6924 | 0.6749 | 0 |
21 Jul 2024 | 0.6913 | 0.0127 | 1.88% | 0.6785 | 0.6925 | 0.6908 | 0 |
20 Jul 2024 | 0.6785 | 0.00 | 0.00% | 0.6785 | 0.6785 | 0.6785 | 0 |
19 Jul 2024 | 0.6785 | 0.0011 | 0.16% | 0.6776 | 0.69 | 0.6775 | 0 |
18 Jul 2024 | 0.6774 | 0.0004 | 0.05% | 0.6923 | 0.6944 | 0.6744 | 0 |
17 Jul 2024 | 0.6771 | -0.0237 | -3.38% | 0.7007 | 0.7012 | 0.6765 | 0 |
16 Jul 2024 | 0.7008 | 0.0065 | 0.94% | 0.6943 | 0.7012 | 0.6871 | 0 |
15 Jul 2024 | 0.6942 | -0.0114 | -1.61% | 0.7055 | 0.7027 | 0.6911 | 0 |
14 Jul 2024 | 0.7056 | 0.0014 | 0.20% | 0.7196 | 0.7196 | 0.7052 | 0 |
13 Jul 2024 | 0.7042 | 0.0102 | 1.47% | 0.694 | 0.7042 | 0.694 | 0 |
12 Jul 2024 | 0.694 | -0.0007 | -0.10% | 0.6947 | 0.6945 | 0.6902 | 0 |
11 Jul 2024 | 0.6947 | -0.0026 | -0.37% | 0.6971 | 0.7017 | 0.6884 | 0 |
10 Jul 2024 | 0.6973 | -0.0063 | -0.89% | 0.7035 | 0.7033 | 0.6948 | 0 |
09 Jul 2024 | 0.7035 | -0.0004 | -0.06% | 0.704 | 0.7049 | 0.6984 | 0 |
08 Jul 2024 | 0.704 | 0.0025 | 0.36% | 0.7017 | 0.7042 | 0.6967 | 0 |
07 Jul 2024 | 0.7014 | -0.0039 | -0.56% | 0.7054 | 0.7054 | 0.7009 | 0 |
06 Jul 2024 | 0.7054 | 0.0016 | 0.22% | 0.7038 | 0.7054 | 0.7038 | 0 |
05 Jul 2024 | 0.7038 | 0.0017 | 0.24% | 0.702 | 0.7061 | 0.6977 | 0 |
04 Jul 2024 | 0.7021 | 0.001 | 0.14% | 0.7011 | 0.7021 | 0.6974 | 0 |
03 Jul 2024 | 0.7011 | -0.0022 | -0.31% | 0.7033 | 0.7044 | 0.6982 | 0 |
02 Jul 2024 | 0.7033 | 0.0031 | 0.45% | 0.7002 | 0.7043 | 0.697 | 0 |
01 Jul 2024 | 0.7002 | 0.0042 | 0.61% | 0.696 | 0.7029 | 0.6945 | 0 |
30 Jun 2024 | 0.696 | -0.0029 | -0.41% | 0.6989 | 0.6984 | 0.6932 | 0 |
29 Jun 2024 | 0.6989 | 0.00 | 0.00% | 0.6989 | 0.6989 | 0.6989 | 0 |
28 Jun 2024 | 0.6989 | 0.0023 | 0.33% | 0.6966 | 0.6989 | 0.6936 | 0 |
27 Jun 2024 | 0.6966 | -0.0014 | -0.20% | 0.6982 | 0.6969 | 0.6912 | 0 |
26 Jun 2024 | 0.698 | 0.0013 | 0.18% | 0.6969 | 0.699 | 0.6924 | 0 |
25 Jun 2024 | 0.6967 | 0.0043 | 0.62% | 0.6924 | 0.6968 | 0.6886 | 0 |
24 Jun 2024 | 0.6924 | 0.0001 | 0.02% | 0.6922 | 0.6959 | 0.6894 | 0 |
23 Jun 2024 | 0.6923 | -0.0032 | -0.46% | 0.6915 | 0.6925 | 0.6913 | 0 |
22 Jun 2024 | 0.6955 | 0.00 | 0.00% | 0.6955 | 0.6955 | 0.6955 | 0 |
21 Jun 2024 | 0.6955 | 0.0017 | 0.24% | 0.6938 | 0.6973 | 0.6932 | 0 |
20 Jun 2024 | 0.6938 | 0.0083 | 1.21% | 0.6855 | 0.6948 | 0.6819 | 0 |
19 Jun 2024 | 0.6855 | 0.0002 | 0.02% | 0.6855 | 0.6859 | 0.6821 | 0 |
18 Jun 2024 | 0.6854 | -0.006 | -0.86% | 0.6913 | 0.694 | 0.6851 | 0 |
17 Jun 2024 | 0.6914 | 0.0029 | 0.43% | 0.6884 | 0.6928 | 0.6871 | 0 |
16 Jun 2024 | 0.6884 | -0.002 | -0.29% | 0.6904 | 0.6905 | 0.6876 | 0 |
15 Jun 2024 | 0.6904 | -0.0004 | -0.05% | 0.6908 | 0.6908 | 0.6897 | 0 |
14 Jun 2024 | 0.6908 | -0.005 | -0.72% | 0.6958 | 0.6977 | 0.6898 | 0 |
13 Jun 2024 | 0.6958 | -0.0003 | -0.04% | 0.6959 | 0.6987 | 0.6924 | 0 |
12 Jun 2024 | 0.696 | 0.00 | 0.00% | 0.6961 | 0.7008 | 0.6896 | 0 |
11 Jun 2024 | 0.696 | 0.003 | 0.43% | 0.6929 | 0.6962 | 0.6919 | 0 |
10 Jun 2024 | 0.693 | 0.0106 | 1.55% | 0.693 | 0.6935 | 0.6923 | 0 |
09 Jun 2024 | 0.6824 | -0.007 | -1.01% | 0.6838 | 0.6839 | 0.6815 | 0 |
08 Jun 2024 | 0.6894 | 0.00 | 0.00% | 0.6894 | 0.6894 | 0.6894 | 0 |
07 Jun 2024 | 0.6894 | 0.0066 | 0.97% | 0.6829 | 0.6929 | 0.6813 | 0 |
06 Jun 2024 | 0.6828 | -0.0013 | -0.19% | 0.6841 | 0.6863 | 0.6823 | 0 |
05 Jun 2024 | 0.6841 | 0.0047 | 0.69% | 0.6795 | 0.6855 | 0.6806 | 0 |
04 Jun 2024 | 0.6794 | -0.0064 | -0.93% | 0.6859 | 0.6924 | 0.6783 | 0 |
03 Jun 2024 | 0.6858 | -0.005 | -0.72% | 0.6908 | 0.6935 | 0.6858 | 0 |
02 Jun 2024 | 0.6908 | -0.001 | -0.14% | 0.6918 | 0.6929 | 0.6907 | 0 |
01 Jun 2024 | 0.6918 | 0.00 | 0.00% | 0.6918 | 0.6918 | 0.6793 | 0 |
31 May 2024 | 0.6918 | -0.0032 | -0.46% | 0.695 | 0.6977 | 0.69 | 0 |
30 May 2024 | 0.695 | 0.0005 | 0.07% | 0.6946 | 0.6981 | 0.687 | 0 |
29 May 2024 | 0.6945 | -0.0033 | -0.47% | 0.6978 | 0.6978 | 0.6859 | 0 |
28 May 2024 | 0.6978 | 0.011 | 1.60% | 0.6867 | 0.6981 | 0.685 | 0 |
27 May 2024 | 0.6868 | -0.0159 | -2.26% | 0.7016 | 0.7014 | 0.6866 | 0 |
26 May 2024 | 0.7026 | 0.00 | 0.00% | 0.7026 | 0.7026 | 0.7026 | 0 |
25 May 2024 | 0.7026 | 0.00 | 0.00% | 0.7026 | 0.7026 | 0.7026 | 0 |
24 May 2024 | 0.7026 | 0.0151 | 2.19% | 0.6876 | 0.7026 | 0.6868 | 0 |
23 May 2024 | 0.6876 | -0.0058 | -0.84% | 0.6934 | 0.7002 | 0.6873 | 0 |
22 May 2024 | 0.6934 | -0.0174 | -2.44% | 0.6904 | 0.6984 | 0.6902 | 0 |
21 May 2024 | 0.7108 | 0.0185 | 2.67% | 0.7104 | 0.7114 | 0.7101 | 0 |
20 May 2024 | 0.6923 | -0.0079 | -1.13% | 0.7003 | 0.6993 | 0.6905 | 0 |
19 May 2024 | 0.7002 | -0.0023 | -0.33% | 0.7026 | 0.7026 | 0.70 | 0 |
18 May 2024 | 0.7026 | 0.0086 | 1.24% | 0.6939 | 0.7026 | 0.6939 | 0 |
17 May 2024 | 0.6939 | 0.0022 | 0.32% | 0.6917 | 0.6958 | 0.6899 | 0 |
16 May 2024 | 0.6917 | -0.0011 | -0.16% | 0.693 | 0.6962 | 0.6885 | 0 |
15 May 2024 | 0.6929 | -0.0047 | -0.68% | 0.6977 | 0.6973 | 0.6917 | 0 |
14 May 2024 | 0.6976 | 0.0044 | 0.64% | 0.6931 | 0.70 | 0.6912 | 0 |
13 May 2024 | 0.6931 | 0.0043 | 0.63% | 0.6888 | 0.6956 | 0.6889 | 0 |
12 May 2024 | 0.6888 | -0.004 | -0.57% | 0.6928 | 0.6928 | 0.6884 | 0 |
11 May 2024 | 0.6928 | 0.0033 | 0.49% | 0.6894 | 0.6928 | 0.6894 | 0 |
10 May 2024 | 0.6894 | -0.0022 | -0.31% | 0.6916 | 0.6925 | 0.6887 | 0 |
09 May 2024 | 0.6916 | -0.0016 | -0.23% | 0.6931 | 0.6946 | 0.6909 | 0 |
08 May 2024 | 0.6932 | 0.0125 | 1.83% | 0.6806 | 0.6943 | 0.6805 | 0 |
07 May 2024 | 0.6807 | 0.0066 | 0.97% | 0.6742 | 0.689 | 0.6742 | 0 |
06 May 2024 | 0.6742 | -0.0108 | -1.58% | 0.6851 | 0.6856 | 0.6661 | 0 |
05 May 2024 | 0.685 | 0.0146 | 2.17% | 0.6704 | 0.6853 | 0.6702 | 0 |
04 May 2024 | 0.6704 | 0.00 | 0.00% | 0.6704 | 0.6822 | 0.6704 | 0 |
03 May 2024 | 0.6704 | -0.0036 | -0.53% | 0.674 | 0.6747 | 0.6699 | 0 |
02 May 2024 | 0.674 | -0.005 | -0.73% | 0.6789 | 0.6792 | 0.6739 | 0 |
01 May 2024 | 0.6789 | -0.0023 | -0.34% | 0.6813 | 0.695 | 0.6776 | 0 |
30 Abr 2024 | 0.6812 | 0.0067 | 0.99% | 0.6747 | 0.6814 | 0.6745 | 0 |
29 Abr 2024 | 0.6746 | -0.0143 | -2.08% | 0.688 | 0.6883 | 0.6733 | 0 |
27 Abr 2024 | 0.6889 | 0.00 | 0.00% | 0.6889 | 0.6889 | 0.6889 | 0 |
26 Abr 2024 | 0.6889 | 0.00 | 0.00% | 0.6889 | 0.6889 | 0.6889 | 0 |