KLSO Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 3.15 | -0.10 | -3.08% | 3.10 | 3.15 | 3.10 | 1,238,965 |
12 Jun 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 146,478 |
11 Jun 2024 | 3.25 | 0.00 | 0.00% | 3.38 | 3.38 | 3.10 | 49,620 |
10 Jun 2024 | 3.25 | 0.00 | 0.00% | 3.40 | 3.40 | 3.25 | 543,887 |
07 Jun 2024 | 3.25 | 0.05 | 1.56% | 3.40 | 3.40 | 3.25 | 187,659 |
06 Jun 2024 | 3.20 | 0.10 | 3.23% | 3.18 | 3.20 | 3.18 | 2,798,975 |
05 Jun 2024 | 3.10 | 0.05 | 1.64% | 3.10 | 3.10 | 3.10 | 975,000 |
04 Jun 2024 | 3.05 | 0.05 | 1.67% | 3.08 | 3.10 | 3.00 | 2,407,623 |
03 Jun 2024 | 3.00 | 0.05 | 1.69% | 3.00 | 3.00 | 3.00 | 1,025,000 |
31 May 2024 | 2.95 | -0.05 | -1.67% | 2.92 | 2.96 | 2.90 | 1,060,000 |
30 May 2024 | 3.00 | 0.05 | 1.69% | 3.00 | 3.00 | 3.00 | 535,000 |
29 May 2024 | 2.95 | -0.10 | -3.28% | 3.00 | 3.00 | 2.95 | 1,066,666 |
28 May 2024 | 3.05 | 0.10 | 3.39% | 3.10 | 3.10 | 3.00 | 1,924,638 |
24 May 2024 | 2.95 | 0.05 | 1.72% | 2.95 | 2.95 | 2.95 | 0.00 |
23 May 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
22 May 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
21 May 2024 | 2.90 | 0.05 | 1.75% | 2.90 | 2.90 | 2.90 | 350,000 |
20 May 2024 | 2.85 | -0.05 | -1.72% | 3.00 | 3.00 | 2.85 | 129,077 |
17 May 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 10,000 |
16 May 2024 | 2.90 | 0.09 | 3.20% | 2.90 | 2.90 | 2.90 | 1,000,000 |
15 May 2024 | 2.81 | 0.01 | 0.36% | 2.81 | 2.81 | 2.81 | 650,000 |
14 May 2024 | 2.80 | -0.15 | -5.08% | 2.80 | 2.80 | 2.80 | 1,309,050 |
13 May 2024 | 2.95 | 0.20 | 7.27% | 3.00 | 3.00 | 2.95 | 791,831 |
10 May 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 42,595 |
09 May 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 5,000 |
08 May 2024 | 2.75 | -0.05 | -1.79% | 2.75 | 2.75 | 2.75 | 150,000 |
07 May 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 1,115,511 |
03 May 2024 | 2.80 | -0.05 | -1.75% | 2.80 | 2.80 | 2.80 | 0.00 |
02 May 2024 | 2.85 | 0.05 | 1.79% | 2.70 | 2.85 | 2.70 | 512,500 |
01 May 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 554,817 |
30 Abr 2024 | 2.80 | 0.10 | 3.70% | 2.60 | 2.80 | 2.60 | 150,467 |
29 Abr 2024 | 2.70 | -0.10 | -3.57% | 2.60 | 2.70 | 2.60 | 887,500 |
26 Abr 2024 | 2.80 | -0.05 | -1.75% | 2.70 | 2.80 | 2.70 | 100,000 |
25 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
24 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 33,067 |
23 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
22 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 3,934 |
19 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 10,000 |
18 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 80,000 |
17 Abr 2024 | 2.85 | 0.07 | 2.52% | 2.85 | 2.85 | 2.85 | 65,071 |
16 Abr 2024 | 2.78 | -0.07 | -2.46% | 2.78 | 2.78 | 2.78 | 263,881 |
15 Abr 2024 | 2.85 | 0.05 | 1.79% | 2.90 | 2.90 | 2.85 | 100,000 |
12 Abr 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 166,700 |
11 Abr 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
10 Abr 2024 | 2.80 | -0.05 | -1.75% | 2.70 | 2.80 | 2.70 | 552,212 |
09 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 29,777 |
08 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 82,291 |
05 Abr 2024 | 2.85 | -0.05 | -1.72% | 2.80 | 2.85 | 2.80 | 273,600 |
04 Abr 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
03 Abr 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 18,193 |
02 Abr 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 137,512 |
28 Mar 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 69,498 |
27 Mar 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 80,000 |
26 Mar 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 7,199 |
25 Mar 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 1,500 |
22 Mar 2024 | 2.90 | 0.00 | 0.00% | 3.00 | 3.00 | 2.90 | 449,794 |
21 Mar 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
20 Mar 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 24,232 |
19 Mar 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
18 Mar 2024 | 2.90 | -0.10 | -3.33% | 2.90 | 2.90 | 2.90 | 0.00 |