Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KSTR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 11.266 | 0.10 | 0.86% | 11.266 | 11.266 | 11.266 | 0 |
| 03 Jun 2024 | 11.17 | 0.08 | 0.69% | 11.17 | 11.17 | 11.17 | 0 |
| 31 May 2024 | 11.093 | -0.05 | -0.43% | 11.093 | 11.093 | 11.093 | 0 |
| 30 May 2024 | 11.141 | 0.18 | 1.64% | 11.141 | 11.141 | 11.141 | 0 |
| 29 May 2024 | 10.961 | -0.04 | -0.35% | 10.961 | 10.961 | 10.961 | 0 |
| 28 May 2024 | 11.00 | 0.03 | 0.29% | 11.048 | 11.048 | 11.00 | 49 |
| 24 May 2024 | 10.968 | -0.20 | -1.77% | 10.968 | 10.968 | 10.968 | 0 |
| 23 May 2024 | 11.166 | -0.23 | -2.00% | 11.166 | 11.166 | 11.166 | 0 |
| 22 May 2024 | 11.394 | 0.08 | 0.72% | 11.394 | 11.394 | 11.394 | 0 |
| 21 May 2024 | 11.313 | -0.08 | -0.72% | 11.358 | 11.358 | 11.313 | 2,665 |
| 20 May 2024 | 11.395 | -0.18 | -1.55% | 11.395 | 11.395 | 11.395 | 0 |
| 17 May 2024 | 11.574 | 0.21 | 1.81% | 11.75 | 11.75 | 11.574 | 80 |
| 16 May 2024 | 11.368 | -0.09 | -0.81% | 11.368 | 11.368 | 11.368 | 0 |
| 15 May 2024 | 11.461 | -0.05 | -0.39% | 11.461 | 11.461 | 11.461 | 0 |
| 14 May 2024 | 11.506 | -0.08 | -0.66% | 11.506 | 11.506 | 11.506 | 0 |
| 13 May 2024 | 11.583 | -0.07 | -0.61% | 11.63 | 11.63 | 11.583 | 24 |
| 10 May 2024 | 11.654 | -0.24 | -1.98% | 11.654 | 11.654 | 11.654 | 0 |
| 09 May 2024 | 11.889 | 0.31 | 2.68% | 11.889 | 11.889 | 11.889 | 0 |
| 08 May 2024 | 11.579 | -0.16 | -1.34% | 11.579 | 11.579 | 11.579 | 0 |
| 07 May 2024 | 11.736 | -0.30 | -2.46% | 11.736 | 11.736 | 11.736 | 0 |
| 03 May 2024 | 12.032 | 0.11 | 0.92% | 12.032 | 12.032 | 12.032 | 0 |
| 02 May 2024 | 11.922 | 0.30 | 2.60% | 11.804 | 11.922 | 11.804 | 188 |
| 01 May 2024 | 11.62 | -0.01 | -0.10% | 11.62 | 11.62 | 11.62 | 0 |
| 30 Abr 2024 | 11.632 | -0.19 | -1.59% | 11.632 | 11.632 | 11.632 | 0 |
| 29 Abr 2024 | 11.82 | 0.41 | 3.59% | 11.87 | 11.87 | 11.82 | 95 |
| 26 Abr 2024 | 11.41 | 0.34 | 3.06% | 11.41 | 11.41 | 11.41 | 0 |
| 25 Abr 2024 | 11.071 | -0.06 | -0.52% | 11.071 | 11.071 | 11.071 | 0 |
| 24 Abr 2024 | 11.129 | 0.09 | 0.85% | 11.129 | 11.129 | 11.129 | 0 |
| 23 Abr 2024 | 11.035 | -0.06 | -0.55% | 11.08 | 11.08 | 11.035 | 95 |
| 22 Abr 2024 | 11.096 | 0.02 | 0.16% | 11.036 | 11.096 | 11.036 | 2,724 |
| 19 Abr 2024 | 11.078 | -0.23 | -1.99% | 11.078 | 11.078 | 11.078 | 0 |
| 18 Abr 2024 | 11.303 | -0.07 | -0.57% | 11.303 | 11.303 | 11.303 | 0 |
| 17 Abr 2024 | 11.368 | 0.28 | 2.55% | 11.368 | 11.368 | 11.368 | 0 |
| 16 Abr 2024 | 11.085 | -0.28 | -2.46% | 11.085 | 11.085 | 11.085 | 0 |
| 15 Abr 2024 | 11.365 | 0.27 | 2.42% | 11.365 | 11.365 | 11.365 | 0 |
| 12 Abr 2024 | 11.097 | -0.01 | -0.07% | 11.097 | 11.097 | 11.097 | 0 |
| 11 Abr 2024 | 11.105 | 0.11 | 0.98% | 11.105 | 11.105 | 11.105 | 0 |
| 10 Abr 2024 | 10.997 | -0.36 | -3.13% | 10.997 | 10.997 | 10.997 | 0 |
| 09 Abr 2024 | 11.352 | 0.12 | 1.04% | 11.352 | 11.352 | 11.352 | 0 |
| 08 Abr 2024 | 11.235 | -0.14 | -1.22% | 11.235 | 11.235 | 11.235 | 1,131 |
| 05 Abr 2024 | 11.374 | -0.10 | -0.89% | 11.374 | 11.374 | 11.374 | 500 |
| 04 Abr 2024 | 11.476 | 0.06 | 0.54% | 11.476 | 11.476 | 11.476 | 0 |
| 03 Abr 2024 | 11.414 | -0.23 | -1.98% | 11.414 | 11.414 | 11.414 | 0 |
| 02 Abr 2024 | 11.644 | 0.09 | 0.79% | 11.644 | 11.644 | 11.644 | 0 |
| 28 Mar 2024 | 11.553 | 0.20 | 1.80% | 11.553 | 11.553 | 11.553 | 0 |
| 27 Mar 2024 | 11.349 | -0.27 | -2.28% | 11.392 | 11.392 | 11.349 | 99 |
| 26 Mar 2024 | 11.614 | -0.22 | -1.84% | 11.698 | 11.698 | 11.614 | 50 |
| 25 Mar 2024 | 11.832 | -0.12 | -0.96% | 11.832 | 11.832 | 11.832 | 200 |
| 22 Mar 2024 | 11.947 | -0.21 | -1.69% | 11.947 | 11.947 | 11.947 | 0 |
| 21 Mar 2024 | 12.152 | -0.18 | -1.43% | 12.152 | 12.152 | 12.152 | 0 |
| 20 Mar 2024 | 12.328 | 0.00 | -0.01% | 12.328 | 12.328 | 12.328 | 0 |
| 19 Mar 2024 | 12.329 | -0.18 | -1.42% | 12.329 | 12.329 | 12.329 | 0 |
| 18 Mar 2024 | 12.506 | 0.20 | 1.61% | 12.506 | 12.506 | 12.506 | 0 |
| 15 Mar 2024 | 12.308 | 0.12 | 1.01% | 12.242 | 12.308 | 12.242 | 285 |
| 14 Mar 2024 | 12.185 | -0.20 | -1.59% | 12.185 | 12.185 | 12.185 | 0 |
| 13 Mar 2024 | 12.382 | -0.04 | -0.35% | 12.428 | 12.428 | 12.382 | 89 |
| 12 Mar 2024 | 12.426 | -0.08 | -0.65% | 12.426 | 12.426 | 12.426 | 1,250 |
| 11 Mar 2024 | 12.507 | 0.37 | 3.01% | 12.507 | 12.507 | 12.507 | 0 |
| 08 Mar 2024 | 12.141 | 0.09 | 0.76% | 12.141 | 12.141 | 12.141 | 0 |
| 07 Mar 2024 | 12.049 | -0.30 | -2.42% | 12.049 | 12.049 | 12.049 | 0 |
