Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
KNOS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1,270.00 | 24.00 | 1.93% | 1,236.00 | 1,288.00 | 1,220.00 | 378,075 |
| 20 May 2024 | 1,246.00 | 184.00 | 17.33% | 1,062.00 | 1,266.00 | 1,062.00 | 671,324 |
| 17 May 2024 | 1,062.00 | -18.00 | -1.67% | 1,072.00 | 1,086.00 | 1,058.00 | 349,563 |
| 16 May 2024 | 1,080.00 | 28.00 | 2.66% | 1,024.00 | 1,080.00 | 1,014.00 | 234,441 |
| 15 May 2024 | 1,052.00 | 8.00 | 0.77% | 1,018.00 | 1,070.00 | 1,018.00 | 407,069 |
| 14 May 2024 | 1,044.00 | 26.00 | 2.55% | 1,014.00 | 1,044.00 | 1,014.00 | 146,447 |
| 13 May 2024 | 1,018.00 | -12.00 | -1.17% | 1,010.00 | 1,022.00 | 1,002.00 | 108,436 |
| 10 May 2024 | 1,030.00 | 34.00 | 3.41% | 1,000.00 | 1,030.00 | 985.00 | 277,084 |
| 09 May 2024 | 996.00 | 4.00 | 0.40% | 990.00 | 1,006.00 | 990.00 | 167,962 |
| 08 May 2024 | 992.00 | -5.00 | -0.50% | 993.00 | 1,004.00 | 988.00 | 129,609 |
| 07 May 2024 | 997.00 | 4.00 | 0.40% | 1,000.00 | 1,002.00 | 989.00 | 148,162 |
| 03 May 2024 | 993.00 | -6.00 | -0.60% | 980.00 | 1,004.00 | 980.00 | 131,573 |
| 02 May 2024 | 999.00 | 26.00 | 2.67% | 973.00 | 999.00 | 968.00 | 781,667 |
| 01 May 2024 | 973.00 | -8.00 | -0.82% | 971.00 | 988.00 | 971.00 | 225,195 |
| 30 Abr 2024 | 981.00 | 9.00 | 0.93% | 976.00 | 992.00 | 969.00 | 251,261 |
| 29 Abr 2024 | 972.00 | 22.00 | 2.32% | 946.00 | 972.00 | 935.00 | 233,140 |
| 26 Abr 2024 | 950.00 | 21.00 | 2.26% | 929.00 | 959.00 | 929.00 | 194,916 |
| 25 Abr 2024 | 929.00 | -12.00 | -1.28% | 934.00 | 946.00 | 926.00 | 315,475 |
| 24 Abr 2024 | 941.00 | 1.00 | 0.11% | 944.00 | 950.00 | 936.00 | 173,900 |
| 23 Abr 2024 | 940.00 | 9.00 | 0.97% | 932.00 | 948.00 | 932.00 | 155,664 |
| 22 Abr 2024 | 931.00 | 17.00 | 1.86% | 930.00 | 936.00 | 920.00 | 216,252 |
| 19 Abr 2024 | 914.00 | 0.00 | 0.00% | 919.00 | 919.00 | 902.00 | 169,275 |
| 18 Abr 2024 | 914.00 | -10.00 | -1.08% | 929.00 | 934.00 | 905.00 | 377,768 |
| 17 Abr 2024 | 924.00 | -63.00 | -6.38% | 979.00 | 987.00 | 924.00 | 561,295 |
| 16 Abr 2024 | 987.00 | -27.00 | -2.66% | 1,002.00 | 1,020.00 | 987.00 | 607,563 |
| 15 Abr 2024 | 1,014.00 | 51.00 | 5.30% | 960.00 | 1,024.00 | 960.00 | 960,530 |
| 12 Abr 2024 | 963.00 | -35.00 | -3.51% | 1,006.00 | 1,008.00 | 961.00 | 298,821 |
| 11 Abr 2024 | 998.00 | -8.00 | -0.80% | 1,014.00 | 1,024.00 | 991.00 | 379,491 |
| 10 Abr 2024 | 1,006.00 | 29.00 | 2.97% | 984.00 | 1,014.00 | 977.00 | 2,560,998 |
| 09 Abr 2024 | 977.00 | -5.00 | -0.51% | 970.00 | 986.00 | 970.00 | 623,275 |
| 08 Abr 2024 | 982.00 | 0.00 | 0.00% | 979.00 | 988.00 | 975.00 | 361,797 |
| 05 Abr 2024 | 982.00 | -15.00 | -1.50% | 978.00 | 988.00 | 971.00 | 486,498 |
| 04 Abr 2024 | 997.00 | 11.00 | 1.12% | 988.00 | 997.00 | 973.00 | 234,051 |
| 03 Abr 2024 | 986.00 | -8.00 | -0.80% | 992.00 | 996.00 | 977.00 | 435,082 |
| 02 Abr 2024 | 994.00 | 28.50 | 2.95% | 970.00 | 1,004.00 | 964.00 | 834,508 |
| 28 Mar 2024 | 965.50 | -14.50 | -1.48% | 979.00 | 983.50 | 965.50 | 1,586,168 |
| 27 Mar 2024 | 980.00 | -1.50 | -0.15% | 988.00 | 988.00 | 973.50 | 1,111,500 |
| 26 Mar 2024 | 981.50 | 8.50 | 0.87% | 966.00 | 990.50 | 966.00 | 1,308,375 |
| 25 Mar 2024 | 973.00 | -11.50 | -1.17% | 976.00 | 983.00 | 967.50 | 348,351 |
| 22 Mar 2024 | 984.50 | -17.50 | -1.75% | 991.50 | 1,003.00 | 981.50 | 461,845 |
| 21 Mar 2024 | 1,002.00 | 2.50 | 0.25% | 1,031.00 | 1,031.00 | 994.00 | 293,119 |
| 20 Mar 2024 | 999.50 | -15.50 | -1.53% | 1,012.00 | 1,017.00 | 989.00 | 271,419 |
| 19 Mar 2024 | 1,015.00 | -22.00 | -2.12% | 1,030.00 | 1,041.00 | 1,014.00 | 489,339 |
| 18 Mar 2024 | 1,037.00 | -2.00 | -0.19% | 1,046.00 | 1,046.00 | 1,028.00 | 114,801 |
| 15 Mar 2024 | 1,039.00 | -32.00 | -2.99% | 1,077.00 | 1,077.00 | 1,036.00 | 163,690 |
| 14 Mar 2024 | 1,071.00 | 22.00 | 2.10% | 1,060.00 | 1,075.00 | 1,048.00 | 378,281 |
| 13 Mar 2024 | 1,049.00 | -17.00 | -1.59% | 1,052.00 | 1,069.00 | 1,049.00 | 316,524 |
| 12 Mar 2024 | 1,066.00 | -5.00 | -0.47% | 1,076.00 | 1,077.00 | 1,056.00 | 82,876 |
| 11 Mar 2024 | 1,071.00 | 0.00 | 0.00% | 1,073.00 | 1,080.00 | 1,066.00 | 60,526 |
| 08 Mar 2024 | 1,071.00 | -19.00 | -1.74% | 1,077.00 | 1,090.00 | 1,067.00 | 125,449 |
| 07 Mar 2024 | 1,090.00 | -6.00 | -0.55% | 1,092.00 | 1,094.00 | 1,080.00 | 122,317 |
| 06 Mar 2024 | 1,096.00 | 24.00 | 2.24% | 1,055.00 | 1,098.00 | 1,055.00 | 319,439 |
| 05 Mar 2024 | 1,072.00 | 5.00 | 0.47% | 1,091.00 | 1,091.00 | 1,055.00 | 157,528 |
| 04 Mar 2024 | 1,067.00 | -19.00 | -1.75% | 1,077.00 | 1,107.00 | 1,066.00 | 96,974 |
| 01 Mar 2024 | 1,086.00 | -17.00 | -1.54% | 1,117.00 | 1,117.00 | 1,082.00 | 124,694 |
| 29 Feb 2024 | 1,103.00 | -11.00 | -0.99% | 1,110.00 | 1,127.00 | 1,103.00 | 239,648 |
| 28 Feb 2024 | 1,114.00 | -11.00 | -0.98% | 1,128.00 | 1,138.00 | 1,106.00 | 391,807 |
| 27 Feb 2024 | 1,125.00 | 13.00 | 1.17% | 1,100.00 | 1,126.00 | 1,085.00 | 2,616,968 |
| 26 Feb 2024 | 1,112.00 | 11.00 | 1.00% | 1,100.00 | 1,122.00 | 1,097.00 | 502,828 |
| 23 Feb 2024 | 1,101.00 | 0.00 | 0.00% | 1,079.00 | 1,111.00 | 1,079.00 | 2,620,873 |
| 22 Feb 2024 | 1,101.00 | 42.00 | 3.97% | 1,062.00 | 1,110.00 | 1,062.00 | 279,281 |
