Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
KGF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 248.20 | 4.80 | 1.97% | 245.80 | 248.20 | 244.50 | 4,044,917 |
| 17 Abr 2024 | 243.40 | -1.00 | -0.41% | 243.30 | 244.60 | 241.50 | 6,231,752 |
| 16 Abr 2024 | 244.40 | -4.30 | -1.73% | 244.60 | 246.80 | 243.20 | 5,698,882 |
| 15 Abr 2024 | 248.70 | -0.80 | -0.32% | 250.00 | 251.90 | 248.50 | 5,112,967 |
| 12 Abr 2024 | 249.50 | 1.50 | 0.60% | 250.10 | 251.10 | 246.80 | 7,156,505 |
| 11 Abr 2024 | 248.00 | 5.90 | 2.44% | 247.50 | 253.10 | 246.60 | 5,053,182 |
| 10 Abr 2024 | 242.10 | -2.10 | -0.86% | 245.70 | 248.80 | 242.10 | 10,369,674 |
| 09 Abr 2024 | 244.20 | -0.40 | -0.16% | 243.10 | 244.50 | 239.80 | 4,568,472 |
| 08 Abr 2024 | 244.60 | 2.20 | 0.91% | 242.50 | 246.10 | 241.00 | 4,254,971 |
| 05 Abr 2024 | 242.40 | -7.10 | -2.85% | 246.50 | 248.70 | 240.40 | 5,962,865 |
| 04 Abr 2024 | 249.50 | 0.30 | 0.12% | 250.20 | 252.40 | 247.80 | 7,121,854 |
| 03 Abr 2024 | 249.20 | 2.80 | 1.14% | 245.90 | 249.60 | 244.00 | 5,799,105 |
| 02 Abr 2024 | 246.40 | -3.00 | -1.20% | 250.20 | 250.90 | 244.90 | 8,017,427 |
| 28 Mar 2024 | 249.40 | 3.40 | 1.38% | 248.50 | 249.80 | 244.90 | 6,650,061 |
| 27 Mar 2024 | 246.00 | -3.80 | -1.52% | 249.50 | 250.50 | 245.10 | 9,892,063 |
| 26 Mar 2024 | 249.80 | 10.20 | 4.26% | 240.00 | 250.70 | 240.00 | 7,026,484 |
| 25 Mar 2024 | 239.60 | 6.00 | 2.57% | 227.00 | 243.30 | 222.90 | 11,570,286 |
| 22 Mar 2024 | 233.60 | 0.50 | 0.21% | 233.90 | 236.50 | 232.30 | 4,936,386 |
| 21 Mar 2024 | 233.10 | 3.30 | 1.44% | 233.40 | 235.50 | 230.40 | 5,705,665 |
| 20 Mar 2024 | 229.80 | 5.60 | 2.50% | 225.20 | 230.30 | 225.20 | 5,894,150 |
| 19 Mar 2024 | 224.20 | -1.30 | -0.58% | 223.00 | 224.80 | 221.40 | 10,506,338 |
| 18 Mar 2024 | 225.50 | -1.40 | -0.62% | 227.80 | 227.80 | 224.90 | 4,213,043 |
| 15 Mar 2024 | 226.90 | 1.00 | 0.44% | 225.00 | 229.20 | 225.00 | 10,496,464 |
| 14 Mar 2024 | 225.90 | -1.60 | -0.70% | 228.20 | 229.50 | 224.90 | 3,827,539 |
| 13 Mar 2024 | 227.50 | -1.50 | -0.66% | 230.50 | 230.50 | 224.90 | 4,428,889 |
| 12 Mar 2024 | 229.00 | 2.90 | 1.28% | 228.70 | 230.10 | 227.30 | 4,677,980 |
| 11 Mar 2024 | 226.10 | -1.50 | -0.66% | 226.30 | 227.60 | 225.00 | 3,605,896 |
| 08 Mar 2024 | 227.60 | -1.60 | -0.70% | 228.90 | 229.00 | 225.40 | 3,551,716 |
| 07 Mar 2024 | 229.20 | 2.20 | 0.97% | 225.90 | 231.20 | 224.40 | 5,975,227 |
| 06 Mar 2024 | 227.00 | 3.10 | 1.38% | 224.80 | 228.90 | 224.10 | 9,298,793 |
| 05 Mar 2024 | 223.90 | -2.20 | -0.97% | 221.40 | 225.90 | 221.40 | 10,622,526 |
| 04 Mar 2024 | 226.10 | -6.30 | -2.71% | 231.50 | 231.50 | 225.70 | 4,407,741 |
| 01 Mar 2024 | 232.40 | -2.10 | -0.90% | 236.60 | 237.40 | 229.00 | 9,872,138 |
| 29 Feb 2024 | 234.50 | 0.80 | 0.34% | 234.10 | 237.10 | 233.10 | 9,663,771 |
| 28 Feb 2024 | 233.70 | 3.20 | 1.39% | 230.50 | 234.10 | 229.30 | 5,037,870 |
| 27 Feb 2024 | 230.50 | 0.70 | 0.30% | 230.00 | 233.10 | 229.40 | 13,217,581 |
| 26 Feb 2024 | 229.80 | 0.50 | 0.22% | 230.50 | 231.30 | 227.50 | 4,826,829 |
| 23 Feb 2024 | 229.30 | 3.20 | 1.42% | 227.90 | 230.40 | 226.70 | 8,004,784 |
| 22 Feb 2024 | 226.10 | 1.20 | 0.53% | 225.20 | 228.20 | 225.20 | 4,741,357 |
| 21 Feb 2024 | 224.90 | 1.00 | 0.45% | 224.30 | 225.70 | 223.40 | 6,747,824 |
| 20 Feb 2024 | 223.90 | 1.30 | 0.58% | 221.50 | 224.60 | 220.60 | 4,829,627 |
| 19 Feb 2024 | 222.60 | -5.00 | -2.20% | 228.70 | 228.70 | 222.40 | 2,624,321 |
| 16 Feb 2024 | 227.60 | 2.50 | 1.11% | 226.30 | 228.20 | 225.60 | 8,272,181 |
| 15 Feb 2024 | 225.10 | 6.60 | 3.02% | 220.80 | 226.80 | 220.40 | 4,792,358 |
| 14 Feb 2024 | 218.50 | 2.70 | 1.25% | 215.30 | 219.60 | 215.30 | 4,443,296 |
| 13 Feb 2024 | 215.80 | -5.00 | -2.26% | 218.80 | 220.00 | 214.50 | 3,773,753 |
| 12 Feb 2024 | 220.80 | 3.00 | 1.38% | 218.20 | 221.30 | 218.20 | 6,483,101 |
| 09 Feb 2024 | 217.80 | -2.10 | -0.95% | 219.80 | 221.00 | 217.50 | 4,072,709 |
| 08 Feb 2024 | 219.90 | 2.10 | 0.96% | 216.90 | 222.10 | 216.90 | 3,952,134 |
| 07 Feb 2024 | 217.80 | 0.50 | 0.23% | 217.30 | 219.60 | 216.20 | 4,029,442 |
| 06 Feb 2024 | 217.30 | 7.20 | 3.43% | 211.10 | 218.10 | 211.10 | 4,924,305 |
| 05 Feb 2024 | 210.10 | -4.50 | -2.10% | 213.50 | 214.20 | 209.80 | 5,893,000 |
| 02 Feb 2024 | 214.60 | -1.40 | -0.65% | 212.20 | 217.90 | 212.20 | 3,208,501 |
| 01 Feb 2024 | 216.00 | -4.40 | -2.00% | 218.00 | 220.60 | 216.00 | 4,976,541 |
| 31 Ene 2024 | 220.40 | -1.10 | -0.50% | 221.80 | 222.50 | 220.30 | 4,071,838 |
| 30 Ene 2024 | 221.50 | 0.60 | 0.27% | 222.60 | 223.80 | 220.40 | 2,935,550 |
| 29 Ene 2024 | 220.90 | -4.20 | -1.87% | 219.60 | 222.40 | 218.70 | 3,519,954 |
| 26 Ene 2024 | 225.10 | 3.30 | 1.49% | 222.40 | 226.40 | 221.60 | 11,013,878 |
| 25 Ene 2024 | 221.80 | -3.70 | -1.64% | 224.50 | 225.50 | 220.80 | 4,366,277 |
| 24 Ene 2024 | 225.50 | 2.40 | 1.08% | 224.40 | 227.60 | 222.80 | 3,911,934 |
| 23 Ene 2024 | 223.10 | 1.70 | 0.77% | 223.10 | 224.80 | 221.80 | 5,802,586 |
| 22 Ene 2024 | 221.40 | 3.30 | 1.51% | 220.00 | 221.60 | 218.50 | 9,425,254 |
