Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
KIST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 173.00 | -0.50 | -0.29% | 175.00 | 175.00 | 173.00 | 68,865 |
| 02 May 2024 | 173.50 | -3.00 | -1.70% | 176.50 | 176.75 | 173.50 | 76,686 |
| 01 May 2024 | 176.50 | -3.50 | -1.94% | 180.50 | 180.50 | 176.50 | 152,540 |
| 30 Abr 2024 | 180.00 | 1.00 | 0.56% | 181.50 | 183.00 | 180.00 | 214,748 |
| 29 Abr 2024 | 179.00 | 1.00 | 0.56% | 177.50 | 181.50 | 176.50 | 262,870 |
| 26 Abr 2024 | 178.00 | 5.00 | 2.89% | 173.00 | 178.00 | 172.50 | 231,430 |
| 25 Abr 2024 | 173.00 | 3.00 | 1.76% | 169.50 | 173.00 | 169.50 | 107,137 |
| 24 Abr 2024 | 170.00 | 2.50 | 1.49% | 170.50 | 171.00 | 168.50 | 119,229 |
| 23 Abr 2024 | 167.50 | 2.50 | 1.52% | 166.50 | 167.50 | 166.00 | 149,291 |
| 22 Abr 2024 | 165.00 | 0.00 | 0.00% | 166.50 | 167.50 | 165.00 | 47,481 |
| 19 Abr 2024 | 165.00 | -2.00 | -1.20% | 165.00 | 166.50 | 164.50 | 91,027 |
| 18 Abr 2024 | 167.00 | 4.50 | 2.77% | 165.00 | 167.00 | 162.00 | 117,322 |
| 17 Abr 2024 | 162.50 | -2.00 | -1.22% | 164.50 | 165.00 | 160.75 | 81,193 |
| 16 Abr 2024 | 164.50 | -2.50 | -1.50% | 165.50 | 165.50 | 163.00 | 64,463 |
| 15 Abr 2024 | 167.00 | 0.00 | 0.00% | 168.50 | 170.00 | 165.50 | 64,310 |
| 12 Abr 2024 | 167.00 | 0.00 | 0.00% | 166.50 | 168.50 | 165.00 | 106,492 |
| 11 Abr 2024 | 167.00 | 8.00 | 5.03% | 159.00 | 167.50 | 158.00 | 197,203 |
| 10 Abr 2024 | 159.00 | 5.00 | 3.25% | 151.50 | 160.00 | 151.50 | 186,423 |
| 09 Abr 2024 | 154.00 | 1.00 | 0.65% | 153.00 | 154.00 | 151.50 | 124,441 |
| 08 Abr 2024 | 153.00 | -2.50 | -1.61% | 156.00 | 156.75 | 153.00 | 112,371 |
| 05 Abr 2024 | 155.50 | -2.50 | -1.58% | 159.50 | 159.50 | 155.00 | 173,833 |
| 04 Abr 2024 | 158.00 | 1.00 | 0.64% | 154.50 | 158.50 | 154.00 | 164,949 |
| 03 Abr 2024 | 157.00 | 11.00 | 7.53% | 146.00 | 157.00 | 145.50 | 197,993 |
| 02 Abr 2024 | 146.00 | 0.00 | 0.00% | 144.50 | 146.00 | 144.50 | 149,414 |
| 28 Mar 2024 | 146.00 | 1.80 | 1.25% | 144.50 | 146.00 | 144.00 | 383,427 |
| 27 Mar 2024 | 144.20 | -2.80 | -1.90% | 147.00 | 147.00 | 144.20 | 91,185 |
| 26 Mar 2024 | 147.00 | -1.00 | -0.68% | 148.00 | 148.00 | 147.00 | 254,910 |
| 25 Mar 2024 | 148.00 | 0.00 | 0.00% | 150.50 | 150.50 | 148.00 | 182,850 |
| 22 Mar 2024 | 148.00 | -1.00 | -0.67% | 150.00 | 151.00 | 148.00 | 134,242 |
| 21 Mar 2024 | 149.00 | 1.00 | 0.68% | 148.50 | 150.00 | 147.00 | 189,666 |
| 20 Mar 2024 | 148.00 | -0.50 | -0.34% | 148.50 | 148.50 | 148.00 | 284,347 |
| 19 Mar 2024 | 148.50 | -1.50 | -1.00% | 149.00 | 149.00 | 148.50 | 147,790 |
| 18 Mar 2024 | 150.00 | 2.00 | 1.35% | 148.00 | 150.00 | 148.00 | 64,169 |
| 15 Mar 2024 | 148.00 | 1.00 | 0.68% | 146.50 | 148.50 | 145.50 | 276,603 |
| 14 Mar 2024 | 147.00 | 0.00 | 0.00% | 146.50 | 147.00 | 146.50 | 61,732 |
| 13 Mar 2024 | 147.00 | 1.00 | 0.68% | 146.50 | 147.00 | 145.50 | 237,866 |
| 12 Mar 2024 | 146.00 | 1.00 | 0.69% | 146.50 | 146.50 | 144.50 | 62,655 |
| 11 Mar 2024 | 145.00 | -3.00 | -2.03% | 149.00 | 149.00 | 145.00 | 160,298 |
| 08 Mar 2024 | 148.00 | -2.00 | -1.33% | 150.00 | 150.00 | 148.00 | 125,870 |
| 07 Mar 2024 | 150.00 | -1.00 | -0.66% | 150.50 | 150.50 | 146.00 | 178,678 |
| 06 Mar 2024 | 151.00 | 2.00 | 1.34% | 151.00 | 151.50 | 148.70 | 106,817 |
| 05 Mar 2024 | 149.00 | -17.00 | -10.24% | 163.50 | 166.30 | 149.00 | 312,644 |
| 04 Mar 2024 | 166.00 | -4.00 | -2.35% | 170.50 | 170.50 | 163.50 | 110,614 |
| 01 Mar 2024 | 170.00 | 0.00 | 0.00% | 171.50 | 171.50 | 170.00 | 124,217 |
| 29 Feb 2024 | 170.00 | -3.00 | -1.73% | 172.50 | 172.50 | 170.00 | 31,505 |
| 28 Feb 2024 | 173.00 | 0.50 | 0.29% | 172.50 | 173.50 | 171.00 | 42,923 |
| 27 Feb 2024 | 172.50 | 2.50 | 1.47% | 172.50 | 172.50 | 170.00 | 28,602 |
| 26 Feb 2024 | 170.00 | -3.00 | -1.73% | 172.50 | 172.50 | 170.00 | 51,634 |
| 23 Feb 2024 | 173.00 | -2.00 | -1.14% | 174.50 | 175.50 | 172.50 | 175,110 |
| 22 Feb 2024 | 175.00 | 5.00 | 2.94% | 168.00 | 176.50 | 168.00 | 443,071 |
| 21 Feb 2024 | 170.00 | 14.00 | 8.97% | 156.00 | 170.00 | 154.50 | 1,046,786 |
| 20 Feb 2024 | 156.00 | 18.00 | 13.04% | 141.00 | 156.00 | 140.10 | 2,311,273 |
| 19 Feb 2024 | 138.00 | -2.00 | -1.43% | 141.00 | 141.40 | 138.00 | 86,616 |
| 16 Feb 2024 | 140.00 | -1.00 | -0.71% | 141.00 | 141.50 | 140.00 | 68,229 |
| 15 Feb 2024 | 141.00 | 0.20 | 0.14% | 142.00 | 142.00 | 141.00 | 148,888 |
| 14 Feb 2024 | 140.80 | -0.20 | -0.14% | 142.00 | 142.10 | 140.80 | 105,843 |
| 13 Feb 2024 | 141.00 | -1.00 | -0.70% | 142.50 | 142.80 | 141.00 | 296,397 |
| 12 Feb 2024 | 142.00 | 1.00 | 0.71% | 142.50 | 142.50 | 142.00 | 410,990 |
| 09 Feb 2024 | 141.00 | -0.80 | -0.56% | 142.50 | 142.50 | 141.00 | 57,258 |
| 08 Feb 2024 | 141.80 | -1.20 | -0.84% | 143.00 | 143.00 | 141.80 | 158,134 |
| 07 Feb 2024 | 143.00 | 2.00 | 1.42% | 143.00 | 143.10 | 142.50 | 167,128 |
| 06 Feb 2024 | 141.00 | 0.00 | 0.00% | 143.00 | 143.00 | 141.00 | 1,394,932 |
| 05 Feb 2024 | 141.00 | 0.00 | 0.00% | 143.00 | 143.00 | 141.00 | 131,558 |
