Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
KDNC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 3.50 | 847,906 |
| 23 Abr 2024 | 3.55 | -0.15 | -4.05% | 3.70 | 3.70 | 3.55 | 159,596 |
| 22 Abr 2024 | 3.70 | 0.17 | 4.82% | 3.70 | 3.70 | 3.70 | 211,448 |
| 19 Abr 2024 | 3.53 | -0.17 | -4.59% | 3.80 | 3.80 | 3.53 | 137,356 |
| 18 Abr 2024 | 3.70 | 0.15 | 4.23% | 3.60 | 3.70 | 3.60 | 1,628,334 |
| 17 Abr 2024 | 3.55 | -0.05 | -1.39% | 3.60 | 3.60 | 3.55 | 821,712 |
| 16 Abr 2024 | 3.60 | -0.05 | -1.37% | 3.65 | 3.65 | 3.60 | 94,854 |
| 15 Abr 2024 | 3.65 | 0.05 | 1.39% | 3.60 | 3.65 | 3.60 | 1,152,622 |
| 12 Abr 2024 | 3.60 | 0.05 | 1.41% | 3.55 | 3.60 | 3.55 | 730,394 |
| 11 Abr 2024 | 3.55 | 0.15 | 4.41% | 3.40 | 3.60 | 3.40 | 1,679,511 |
| 10 Abr 2024 | 3.40 | -0.10 | -2.86% | 3.35 | 3.55 | 3.35 | 914,561 |
| 09 Abr 2024 | 3.50 | 0.25 | 7.69% | 3.25 | 3.50 | 3.25 | 569,318 |
| 08 Abr 2024 | 3.25 | -0.42 | -11.44% | 3.45 | 3.50 | 3.25 | 1,659,709 |
| 05 Abr 2024 | 3.67 | -1.58 | -30.10% | 5.25 | 5.50 | 3.25 | 1,627,610 |
| 04 Abr 2024 | 5.25 | -0.15 | -2.78% | 5.50 | 5.50 | 5.25 | 120,709 |
| 03 Abr 2024 | 5.40 | -0.10 | -1.82% | 5.50 | 5.50 | 5.40 | 871,827 |
| 02 Abr 2024 | 5.50 | 0.51 | 10.22% | 5.50 | 5.50 | 5.50 | 105,619 |
| 28 Mar 2024 | 4.99 | -0.26 | -4.95% | 5.25 | 5.50 | 4.99 | 518,959 |
| 27 Mar 2024 | 5.25 | -0.50 | -8.70% | 5.75 | 5.75 | 5.25 | 466,194 |
| 26 Mar 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 117,519 |
| 25 Mar 2024 | 5.75 | 0.51 | 9.73% | 5.50 | 5.75 | 5.50 | 929,368 |
| 22 Mar 2024 | 5.24 | 0.14 | 2.75% | 5.10 | 5.50 | 5.10 | 365,654 |
| 21 Mar 2024 | 5.10 | -0.05 | -0.97% | 5.15 | 5.15 | 5.10 | 137,503 |
| 20 Mar 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 48,451 |
| 19 Mar 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 10,968 |
| 18 Mar 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 235,968 |
| 15 Mar 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 188,053 |
| 14 Mar 2024 | 5.15 | -0.10 | -1.90% | 5.25 | 5.25 | 5.00 | 60,103 |
| 13 Mar 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 84,629 |
| 12 Mar 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.50 | 5.25 | 398,015 |
| 11 Mar 2024 | 5.25 | -0.35 | -6.25% | 5.50 | 5.60 | 5.25 | 158,675 |
| 08 Mar 2024 | 5.60 | 0.10 | 1.82% | 5.50 | 6.75 | 5.50 | 4,277,433 |
| 07 Mar 2024 | 5.50 | 0.85 | 18.28% | 4.75 | 5.75 | 4.75 | 1,781,690 |
| 06 Mar 2024 | 4.65 | 0.15 | 3.33% | 4.50 | 4.65 | 4.50 | 185,095 |
| 05 Mar 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 125,150 |
| 04 Mar 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 217,404 |
| 01 Mar 2024 | 4.50 | -0.15 | -3.23% | 4.65 | 4.65 | 4.50 | 190,576 |
| 29 Feb 2024 | 4.65 | -0.10 | -2.11% | 4.75 | 4.75 | 4.65 | 215,835 |
| 28 Feb 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 140,500 |
| 27 Feb 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 160,980 |
| 26 Feb 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 114,571 |
| 23 Feb 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 68,613 |
| 22 Feb 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 96,878 |
| 21 Feb 2024 | 4.75 | 0.25 | 5.56% | 4.50 | 4.75 | 4.50 | 460,756 |
| 20 Feb 2024 | 4.50 | -0.35 | -7.22% | 4.85 | 4.85 | 4.50 | 295,379 |
| 19 Feb 2024 | 4.85 | -0.25 | -4.90% | 5.10 | 5.10 | 4.85 | 92,610 |
| 16 Feb 2024 | 5.10 | -0.15 | -2.86% | 5.25 | 5.25 | 5.10 | 234,329 |
| 15 Feb 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 230,328 |
| 14 Feb 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 29,131 |
| 13 Feb 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 91,564 |
| 12 Feb 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 86,955 |
| 09 Feb 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 218,981 |
| 08 Feb 2024 | 5.25 | -0.25 | -4.55% | 5.50 | 5.50 | 5.25 | 158,416 |
| 07 Feb 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 208,809 |
| 06 Feb 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 78,985 |
| 05 Feb 2024 | 5.50 | 0.25 | 4.76% | 5.25 | 5.50 | 5.25 | 552,820 |
| 02 Feb 2024 | 5.25 | -0.25 | -4.55% | 5.50 | 5.50 | 5.25 | 264,332 |
| 01 Feb 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 1,238 |
| 31 Ene 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 238,388 |
| 30 Ene 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 28,360 |
| 29 Ene 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 15,904 |
| 26 Ene 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 148,601 |
