Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KGH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 155.00 | -1.00 | -0.64% | 152.50 | 155.00 | 152.50 | 98,672 |
| 20 May 2024 | 156.00 | 14.50 | 10.25% | 143.00 | 157.00 | 143.00 | 323,529 |
| 17 May 2024 | 141.50 | -2.00 | -1.39% | 140.50 | 143.50 | 140.00 | 158,050 |
| 16 May 2024 | 143.50 | -3.50 | -2.38% | 147.00 | 147.00 | 143.50 | 47,435 |
| 15 May 2024 | 147.00 | 3.50 | 2.44% | 144.00 | 147.00 | 141.50 | 414,505 |
| 14 May 2024 | 143.50 | 5.75 | 4.17% | 138.50 | 143.50 | 138.50 | 112,647 |
| 13 May 2024 | 137.75 | 1.75 | 1.29% | 136.00 | 140.00 | 136.00 | 229,514 |
| 10 May 2024 | 136.00 | 1.00 | 0.74% | 138.00 | 138.00 | 136.00 | 87,721 |
| 09 May 2024 | 135.00 | -3.00 | -2.17% | 137.50 | 138.00 | 133.50 | 49,952 |
| 08 May 2024 | 138.00 | 7.00 | 5.34% | 132.00 | 138.00 | 132.00 | 28,966 |
| 07 May 2024 | 131.00 | -1.00 | -0.76% | 131.00 | 131.50 | 130.00 | 141,738 |
| 03 May 2024 | 132.00 | -1.50 | -1.12% | 132.00 | 132.00 | 132.00 | 92,706 |
| 02 May 2024 | 133.50 | 1.50 | 1.14% | 132.50 | 133.50 | 132.50 | 46,585 |
| 01 May 2024 | 132.00 | 2.50 | 1.93% | 133.00 | 134.00 | 129.00 | 207,111 |
| 30 Abr 2024 | 129.50 | 2.50 | 1.97% | 126.50 | 130.00 | 126.50 | 110,797 |
| 29 Abr 2024 | 127.00 | 1.50 | 1.20% | 127.00 | 129.00 | 127.00 | 86,299 |
| 26 Abr 2024 | 125.50 | 1.50 | 1.21% | 124.00 | 126.50 | 124.00 | 40,679 |
| 25 Abr 2024 | 124.00 | -1.00 | -0.80% | 124.00 | 124.00 | 124.00 | 45,502 |
| 24 Abr 2024 | 125.00 | 2.25 | 1.83% | 121.00 | 125.00 | 121.00 | 162,973 |
| 23 Abr 2024 | 122.75 | 1.75 | 1.45% | 121.50 | 122.75 | 121.00 | 23,234 |
| 22 Abr 2024 | 121.00 | -1.00 | -0.82% | 121.00 | 124.50 | 121.00 | 46,594 |
| 19 Abr 2024 | 122.00 | -3.00 | -2.40% | 122.00 | 122.00 | 121.00 | 30,526 |
| 18 Abr 2024 | 125.00 | 4.00 | 3.31% | 121.50 | 125.00 | 121.50 | 26,606 |
| 17 Abr 2024 | 121.00 | 1.00 | 0.83% | 120.00 | 121.00 | 120.00 | 17,506 |
| 16 Abr 2024 | 120.00 | 2.00 | 1.69% | 117.00 | 123.50 | 117.00 | 75,636 |
| 15 Abr 2024 | 118.00 | -2.00 | -1.67% | 120.50 | 120.50 | 118.00 | 43,507 |
| 12 Abr 2024 | 120.00 | -4.50 | -3.61% | 122.00 | 122.00 | 120.00 | 72,397 |
| 11 Abr 2024 | 124.50 | 2.50 | 2.05% | 122.00 | 124.50 | 120.50 | 35,064 |
| 10 Abr 2024 | 122.00 | -2.00 | -1.61% | 127.00 | 127.00 | 122.00 | 30,547 |
| 09 Abr 2024 | 124.00 | -1.50 | -1.20% | 120.50 | 124.00 | 120.50 | 35,754 |
| 08 Abr 2024 | 125.50 | -1.00 | -0.79% | 125.00 | 127.00 | 120.50 | 76,277 |
| 05 Abr 2024 | 126.50 | -2.50 | -1.94% | 127.00 | 127.50 | 126.50 | 85,983 |
| 04 Abr 2024 | 129.00 | -1.00 | -0.77% | 131.00 | 131.00 | 125.00 | 184,457 |
| 03 Abr 2024 | 130.00 | 2.00 | 1.56% | 130.00 | 130.00 | 128.00 | 138,168 |
| 02 Abr 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 132.00 | 128.00 | 124,543 |
| 28 Mar 2024 | 128.00 | 9.50 | 8.02% | 120.00 | 128.00 | 120.00 | 221,688 |
| 27 Mar 2024 | 118.50 | 1.00 | 0.85% | 116.00 | 118.50 | 116.00 | 48,219 |
| 26 Mar 2024 | 117.50 | 1.00 | 0.86% | 116.00 | 117.50 | 115.00 | 260,657 |
| 25 Mar 2024 | 116.50 | -3.50 | -2.92% | 119.50 | 119.50 | 116.00 | 88,010 |
| 22 Mar 2024 | 120.00 | -0.50 | -0.41% | 119.00 | 120.00 | 118.00 | 63,642 |
| 21 Mar 2024 | 120.50 | 1.50 | 1.26% | 119.00 | 120.50 | 119.00 | 58,593 |
| 20 Mar 2024 | 119.00 | 3.00 | 2.59% | 116.50 | 119.00 | 116.50 | 37,503 |
| 19 Mar 2024 | 116.00 | -8.00 | -6.45% | 121.00 | 121.00 | 116.00 | 104,760 |
| 18 Mar 2024 | 124.00 | 4.50 | 3.77% | 120.00 | 124.00 | 120.00 | 77,963 |
| 15 Mar 2024 | 119.50 | 0.00 | 0.00% | 117.00 | 123.50 | 117.00 | 125,895 |
| 14 Mar 2024 | 119.50 | -5.50 | -4.40% | 124.50 | 124.50 | 119.50 | 56,796 |
| 13 Mar 2024 | 125.00 | 6.00 | 5.04% | 122.00 | 125.00 | 120.00 | 52,831 |
| 12 Mar 2024 | 119.00 | 0.00 | 0.00% | 116.50 | 119.00 | 116.50 | 44,115 |
| 11 Mar 2024 | 119.00 | -0.50 | -0.42% | 116.00 | 119.00 | 116.00 | 80,344 |
| 08 Mar 2024 | 119.50 | 0.50 | 0.42% | 117.00 | 120.00 | 117.00 | 83,291 |
| 07 Mar 2024 | 119.00 | 3.00 | 2.59% | 118.50 | 119.50 | 116.50 | 73,074 |
| 06 Mar 2024 | 116.00 | -3.00 | -2.52% | 116.00 | 118.50 | 115.50 | 83,320 |
| 05 Mar 2024 | 119.00 | 4.00 | 3.48% | 115.00 | 119.50 | 115.00 | 141,834 |
| 04 Mar 2024 | 115.00 | -3.50 | -2.95% | 119.50 | 119.50 | 115.00 | 94,811 |
| 01 Mar 2024 | 118.50 | 1.00 | 0.85% | 115.50 | 121.00 | 115.50 | 129,952 |
| 29 Feb 2024 | 117.50 | -0.50 | -0.42% | 116.00 | 121.00 | 116.00 | 139,469 |
| 28 Feb 2024 | 118.00 | -8.50 | -6.72% | 128.00 | 128.00 | 117.50 | 428,645 |
| 27 Feb 2024 | 126.50 | 1.50 | 1.20% | 126.00 | 127.50 | 124.50 | 51,230 |
| 26 Feb 2024 | 125.00 | -8.50 | -6.37% | 127.50 | 127.50 | 121.00 | 268,433 |
| 23 Feb 2024 | 133.50 | 0.50 | 0.38% | 130.50 | 134.00 | 130.00 | 89,455 |
| 22 Feb 2024 | 133.00 | -1.50 | -1.12% | 135.00 | 135.50 | 130.50 | 52,429 |
