KAV Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 1.30 | 0.13 | 10.64% | 1.25 | 1.40 | 1.25 | 3,213,904 |
09 May 2024 | 1.175 | 0.00 | 0.00% | 1.175 | 1.175 | 1.175 | 324,059 |
08 May 2024 | 1.175 | -0.05 | -4.08% | 1.225 | 1.225 | 1.175 | 1,135,453 |
07 May 2024 | 1.225 | 0.00 | 0.00% | 1.225 | 1.225 | 1.225 | 436,305 |
03 May 2024 | 1.225 | 0.00 | 0.00% | 1.225 | 1.225 | 1.225 | 1,933,591 |
02 May 2024 | 1.225 | 0.05 | 4.26% | 1.225 | 1.225 | 1.225 | 1,357,809 |
01 May 2024 | 1.175 | 0.00 | 0.00% | 1.175 | 1.175 | 1.175 | 1,328,966 |
30 Abr 2024 | 1.175 | -0.05 | -4.08% | 1.225 | 1.225 | 1.175 | 3,290,383 |
29 Abr 2024 | 1.225 | 0.00 | 0.00% | 1.225 | 1.225 | 1.225 | 2,284,589 |
26 Abr 2024 | 1.225 | 0.00 | 0.00% | 1.225 | 1.225 | 1.225 | 1,156,391 |
25 Abr 2024 | 1.225 | 0.00 | 0.00% | 1.225 | 1.225 | 1.225 | 1,174,565 |
24 Abr 2024 | 1.225 | -0.03 | -2.00% | 1.25 | 1.25 | 1.225 | 3,580,037 |
23 Abr 2024 | 1.25 | 0.15 | 13.64% | 1.10 | 1.45 | 1.10 | 7,031,505 |
22 Abr 2024 | 1.10 | 0.05 | 4.76% | 1.10 | 1.10 | 1.10 | 714,550 |
19 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 1,454,947 |
18 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 404,947 |
17 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 833,507 |
16 Abr 2024 | 1.05 | -0.05 | -4.55% | 1.10 | 1.10 | 1.05 | 2,424,589 |
15 Abr 2024 | 1.10 | 0.08 | 7.32% | 1.10 | 1.20 | 1.10 | 9,466,330 |
12 Abr 2024 | 1.025 | 0.08 | 7.89% | 0.95 | 1.10 | 0.95 | 11,351,406 |
11 Abr 2024 | 0.95 | 0.10 | 11.76% | 0.90 | 0.95 | 0.90 | 1,272,888 |
10 Abr 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 701,803 |
09 Abr 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 1,085,651 |
08 Abr 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 1,398,407 |
05 Abr 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 553 |
04 Abr 2024 | 0.85 | -0.025 | -2.86% | 0.875 | 0.875 | 0.85 | 1,955,694 |
03 Abr 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.875 | 3,127,097 |
02 Abr 2024 | 0.875 | -0.05 | -5.41% | 0.925 | 0.925 | 0.875 | 3,998,162 |
28 Mar 2024 | 0.925 | 0.075 | 8.82% | 0.85 | 0.925 | 0.85 | 3,891,381 |
27 Mar 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0.00 |
26 Mar 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 431,209 |
25 Mar 2024 | 0.85 | 0.025 | 3.03% | 0.825 | 0.85 | 0.825 | 2,077,576 |
22 Mar 2024 | 0.825 | -0.035 | -4.07% | 0.825 | 0.825 | 0.80 | 350,000 |
21 Mar 2024 | 0.86 | 0.06 | 7.50% | 0.85 | 0.86 | 0.80 | 2,345,530 |
20 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.85 | 0.85 | 0.80 | 17,500 |
19 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.85 | 0.85 | 0.80 | 700,000 |
18 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.85 | 0.85 | 0.80 | 503,174 |
15 Mar 2024 | 0.80 | 0.025 | 3.23% | 0.775 | 0.85 | 0.775 | 4,087,295 |
14 Mar 2024 | 0.775 | 0.025 | 3.33% | 0.75 | 0.775 | 0.75 | 1,972,659 |
13 Mar 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.775 | 0.75 | 754,491 |
12 Mar 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 805,597 |
11 Mar 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.725 | 9,395,605 |
08 Mar 2024 | 0.75 | 0.025 | 3.45% | 0.775 | 0.875 | 0.725 | 12,896,621 |
07 Mar 2024 | 0.725 | 0.00 | 0.00% | 0.725 | 0.725 | 0.725 | 2,081,952 |
06 Mar 2024 | 0.725 | 0.025 | 3.57% | 0.70 | 0.825 | 0.70 | 8,958,034 |
05 Mar 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 737,656 |
04 Mar 2024 | 0.70 | 0.05 | 7.69% | 0.65 | 0.75 | 0.65 | 2,307,825 |
01 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 955,377 |
29 Feb 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 1,424,463 |
28 Feb 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 2,141,481 |
27 Feb 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 161,274 |
26 Feb 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 440,852 |
23 Feb 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 848,336 |
22 Feb 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 604,086 |
21 Feb 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 32,856 |
20 Feb 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 163,589 |
19 Feb 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 206,729 |
16 Feb 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0.00 |
15 Feb 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 187,161 |
14 Feb 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 507,944 |
13 Feb 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 180,034 |