Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KINO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 23,721 |
| 17 May 2024 | 56.00 | -2.00 | -3.45% | 58.00 | 58.00 | 54.50 | 249,515 |
| 16 May 2024 | 58.00 | 0.00 | 0.00% | 58.00 | 59.00 | 58.00 | 104,167 |
| 15 May 2024 | 58.00 | 1.00 | 1.75% | 57.00 | 58.00 | 57.00 | 120,326 |
| 14 May 2024 | 57.00 | 1.50 | 2.70% | 55.50 | 57.00 | 55.50 | 79,238 |
| 13 May 2024 | 55.50 | -0.50 | -0.89% | 56.00 | 57.00 | 55.50 | 34,605 |
| 10 May 2024 | 56.00 | 0.50 | 0.90% | 55.50 | 56.00 | 55.50 | 117,551 |
| 09 May 2024 | 55.50 | 0.50 | 0.91% | 55.00 | 55.50 | 55.00 | 28,227 |
| 08 May 2024 | 55.00 | 5.60 | 11.34% | 49.00 | 56.00 | 49.00 | 368,047 |
| 07 May 2024 | 49.40 | 2.20 | 4.66% | 48.00 | 49.40 | 48.00 | 141,979 |
| 03 May 2024 | 47.20 | -2.60 | -5.22% | 49.00 | 49.00 | 47.20 | 210,266 |
| 02 May 2024 | 49.80 | 8.80 | 21.46% | 44.50 | 50.50 | 44.00 | 823,534 |
| 01 May 2024 | 41.00 | -0.40 | -0.97% | 41.00 | 41.60 | 41.00 | 32,480 |
| 30 Abr 2024 | 41.40 | -0.40 | -0.96% | 42.00 | 42.20 | 41.00 | 166,333 |
| 29 Abr 2024 | 41.80 | -0.80 | -1.88% | 42.00 | 42.10 | 41.40 | 50,294 |
| 26 Abr 2024 | 42.60 | 0.60 | 1.43% | 42.00 | 42.60 | 42.00 | 111,266 |
| 25 Abr 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.10 | 41.10 | 35,128 |
| 24 Abr 2024 | 42.00 | 0.20 | 0.48% | 42.00 | 43.00 | 42.00 | 32,397 |
| 23 Abr 2024 | 41.80 | 0.40 | 0.97% | 41.50 | 42.00 | 41.50 | 56,774 |
| 22 Abr 2024 | 41.40 | -0.10 | -0.24% | 41.50 | 42.00 | 41.40 | 81,853 |
| 19 Abr 2024 | 41.50 | 0.30 | 0.73% | 41.50 | 41.50 | 41.00 | 56,486 |
| 18 Abr 2024 | 41.20 | -0.30 | -0.72% | 41.50 | 41.50 | 41.00 | 72,981 |
| 17 Abr 2024 | 41.50 | 0.70 | 1.72% | 41.50 | 41.50 | 40.80 | 106,417 |
| 16 Abr 2024 | 40.80 | -1.20 | -2.86% | 42.00 | 42.00 | 40.80 | 305,483 |
| 15 Abr 2024 | 42.00 | 1.00 | 2.44% | 41.50 | 42.00 | 41.50 | 232,887 |
| 12 Abr 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.70 | 41.00 | 117,460 |
| 11 Abr 2024 | 41.00 | -0.40 | -0.97% | 41.00 | 41.50 | 40.70 | 52,965 |
| 10 Abr 2024 | 41.40 | 0.40 | 0.98% | 41.50 | 42.00 | 41.00 | 38,864 |
| 09 Abr 2024 | 41.00 | -1.00 | -2.38% | 42.00 | 42.40 | 41.00 | 781,093 |
| 08 Abr 2024 | 42.00 | -0.50 | -1.18% | 42.50 | 43.00 | 42.00 | 128,296 |
| 05 Abr 2024 | 42.50 | 1.10 | 2.66% | 41.50 | 42.50 | 41.50 | 132,611 |
| 04 Abr 2024 | 41.40 | 0.20 | 0.49% | 41.50 | 42.30 | 41.00 | 250,354 |
| 03 Abr 2024 | 41.20 | -0.80 | -1.90% | 41.50 | 42.30 | 41.00 | 135,326 |
| 02 Abr 2024 | 42.00 | 1.00 | 2.44% | 41.00 | 42.00 | 41.00 | 163,525 |
| 28 Mar 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.60 | 41.00 | 21,906 |
| 27 Mar 2024 | 41.00 | -0.80 | -1.91% | 42.50 | 42.60 | 41.00 | 396,309 |
| 26 Mar 2024 | 41.80 | -0.20 | -0.48% | 42.50 | 45.00 | 41.80 | 140,841 |
| 25 Mar 2024 | 42.00 | -0.20 | -0.47% | 43.00 | 43.50 | 42.00 | 210,426 |
| 22 Mar 2024 | 42.20 | -0.30 | -0.71% | 42.50 | 44.50 | 42.00 | 156,965 |
| 21 Mar 2024 | 42.50 | 0.50 | 1.19% | 42.50 | 42.50 | 41.50 | 37,735 |
| 20 Mar 2024 | 42.00 | -3.00 | -6.67% | 45.00 | 45.00 | 42.00 | 141,616 |
| 19 Mar 2024 | 45.00 | -1.00 | -2.17% | 45.00 | 45.50 | 45.00 | 319,623 |
| 18 Mar 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.50 | 45.00 | 208,739 |
| 15 Mar 2024 | 46.00 | -1.00 | -2.13% | 46.50 | 47.00 | 46.00 | 80,096 |
| 14 Mar 2024 | 47.00 | 0.00 | 0.00% | 47.00 | 49.00 | 46.50 | 82,331 |
| 13 Mar 2024 | 47.00 | 0.00 | 0.00% | 46.00 | 47.00 | 46.00 | 59,825 |
| 12 Mar 2024 | 47.00 | 1.40 | 3.07% | 46.00 | 47.00 | 45.00 | 238,301 |
| 11 Mar 2024 | 45.60 | 3.60 | 8.57% | 41.00 | 46.00 | 41.00 | 315,381 |
| 08 Mar 2024 | 42.00 | -5.00 | -10.64% | 41.50 | 44.50 | 39.00 | 1,946,916 |
| 07 Mar 2024 | 47.00 | -1.00 | -2.08% | 48.50 | 48.60 | 46.50 | 102,619 |
| 06 Mar 2024 | 48.00 | -1.00 | -2.04% | 49.00 | 49.10 | 48.00 | 512,186 |
| 05 Mar 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 49.50 | 49.00 | 108,263 |
| 04 Mar 2024 | 49.00 | 0.40 | 0.82% | 49.00 | 49.00 | 49.00 | 431,002 |
| 01 Mar 2024 | 48.60 | -0.40 | -0.82% | 49.00 | 49.10 | 48.60 | 188,219 |
| 29 Feb 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 50.00 | 49.00 | 40,815 |
| 28 Feb 2024 | 49.00 | 0.50 | 1.03% | 48.50 | 49.10 | 48.50 | 67,127 |
| 27 Feb 2024 | 48.50 | 0.00 | 0.00% | 48.50 | 49.00 | 48.50 | 81,675 |
| 26 Feb 2024 | 48.50 | -1.50 | -3.00% | 50.50 | 50.60 | 48.50 | 192,191 |
| 23 Feb 2024 | 50.00 | 0.00 | 0.00% | 50.50 | 50.60 | 50.00 | 10,016 |
| 22 Feb 2024 | 50.00 | 0.00 | 0.00% | 50.50 | 50.50 | 50.00 | 31,336 |
| 21 Feb 2024 | 50.00 | -0.50 | -0.99% | 51.00 | 51.00 | 50.00 | 53,019 |
