Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KWS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 1,175.00 | 9.00 | 0.77% | 1,185.00 | 1,196.00 | 1,160.00 | 158,727 |
| 02 May 2024 | 1,166.00 | 7.00 | 0.60% | 1,157.00 | 1,166.00 | 1,130.00 | 305,855 |
| 01 May 2024 | 1,159.00 | 9.00 | 0.78% | 1,201.00 | 1,201.00 | 1,132.00 | 196,691 |
| 30 Abr 2024 | 1,150.00 | -32.00 | -2.71% | 1,198.00 | 1,198.00 | 1,144.00 | 199,939 |
| 29 Abr 2024 | 1,182.00 | 43.00 | 3.78% | 1,115.00 | 1,182.00 | 1,115.00 | 119,071 |
| 26 Abr 2024 | 1,139.00 | 3.00 | 0.26% | 1,131.00 | 1,164.00 | 1,131.00 | 133,578 |
| 25 Abr 2024 | 1,136.00 | -15.00 | -1.30% | 1,170.00 | 1,170.00 | 1,115.00 | 265,440 |
| 24 Abr 2024 | 1,151.00 | -21.00 | -1.79% | 1,208.00 | 1,208.00 | 1,137.00 | 172,495 |
| 23 Abr 2024 | 1,172.00 | 0.00 | 0.00% | 1,187.00 | 1,189.00 | 1,172.00 | 167,705 |
| 22 Abr 2024 | 1,172.00 | 4.00 | 0.34% | 1,150.00 | 1,206.00 | 1,150.00 | 224,513 |
| 19 Abr 2024 | 1,168.00 | -3.00 | -0.26% | 1,180.00 | 1,180.00 | 1,156.00 | 162,267 |
| 18 Abr 2024 | 1,171.00 | 9.00 | 0.77% | 1,143.00 | 1,183.00 | 1,143.00 | 264,996 |
| 17 Abr 2024 | 1,162.00 | 11.00 | 0.96% | 1,150.00 | 1,179.00 | 1,140.00 | 443,997 |
| 16 Abr 2024 | 1,151.00 | 11.00 | 0.96% | 1,120.00 | 1,178.00 | 1,107.00 | 270,489 |
| 15 Abr 2024 | 1,140.00 | -5.00 | -0.44% | 1,141.00 | 1,157.00 | 1,101.00 | 449,384 |
| 12 Abr 2024 | 1,145.00 | -49.00 | -4.10% | 1,206.00 | 1,229.00 | 1,140.00 | 347,205 |
| 11 Abr 2024 | 1,194.00 | -7.00 | -0.58% | 1,208.00 | 1,227.00 | 1,188.00 | 266,435 |
| 10 Abr 2024 | 1,201.00 | 10.00 | 0.84% | 1,195.00 | 1,233.00 | 1,188.00 | 639,101 |
| 09 Abr 2024 | 1,191.00 | -15.00 | -1.24% | 1,200.00 | 1,215.00 | 1,179.00 | 387,683 |
| 08 Abr 2024 | 1,206.00 | 41.00 | 3.52% | 1,161.00 | 1,212.00 | 1,150.00 | 890,909 |
| 05 Abr 2024 | 1,165.00 | -35.00 | -2.92% | 1,198.00 | 1,198.00 | 1,161.00 | 371,617 |
| 04 Abr 2024 | 1,200.00 | -22.00 | -1.80% | 1,220.00 | 1,224.00 | 1,200.00 | 277,468 |
| 03 Abr 2024 | 1,222.00 | -24.00 | -1.93% | 1,228.00 | 1,249.00 | 1,199.00 | 521,720 |
| 02 Abr 2024 | 1,246.00 | -56.00 | -4.30% | 1,290.00 | 1,313.00 | 1,238.00 | 383,353 |
| 28 Mar 2024 | 1,302.00 | 44.00 | 3.50% | 1,268.00 | 1,327.00 | 1,248.00 | 674,638 |
| 27 Mar 2024 | 1,258.00 | 2.00 | 0.16% | 1,250.00 | 1,277.00 | 1,238.00 | 1,090,165 |
| 26 Mar 2024 | 1,256.00 | -8.00 | -0.63% | 1,264.00 | 1,268.00 | 1,243.00 | 1,009,844 |
| 25 Mar 2024 | 1,264.00 | -49.00 | -3.73% | 1,350.00 | 1,350.00 | 1,264.00 | 410,509 |
| 22 Mar 2024 | 1,313.00 | -21.00 | -1.57% | 1,344.00 | 1,358.00 | 1,312.00 | 525,014 |
| 21 Mar 2024 | 1,334.00 | 1.00 | 0.08% | 1,348.00 | 1,380.00 | 1,323.00 | 265,164 |
| 20 Mar 2024 | 1,333.00 | -48.00 | -3.48% | 1,383.00 | 1,395.00 | 1,278.00 | 326,909 |
| 19 Mar 2024 | 1,381.00 | -43.00 | -3.02% | 1,424.00 | 1,445.00 | 1,381.00 | 508,018 |
| 18 Mar 2024 | 1,424.00 | -2.00 | -0.14% | 1,434.00 | 1,445.00 | 1,402.00 | 444,660 |
| 15 Mar 2024 | 1,426.00 | -6.00 | -0.42% | 1,430.00 | 1,456.00 | 1,402.00 | 1,509,675 |
| 14 Mar 2024 | 1,432.00 | 60.00 | 4.37% | 1,382.00 | 1,459.00 | 1,339.00 | 1,093,802 |
| 13 Mar 2024 | 1,372.00 | 2.00 | 0.15% | 1,450.00 | 1,565.00 | 1,354.00 | 1,156,978 |
| 12 Mar 2024 | 1,370.00 | 45.00 | 3.40% | 1,300.00 | 1,374.00 | 1,300.00 | 626,608 |
| 11 Mar 2024 | 1,325.00 | -5.00 | -0.38% | 1,345.00 | 1,360.00 | 1,315.00 | 527,657 |
| 08 Mar 2024 | 1,330.00 | -25.00 | -1.85% | 1,355.00 | 1,373.00 | 1,326.00 | 572,531 |
| 07 Mar 2024 | 1,355.00 | -58.00 | -4.10% | 1,436.00 | 1,436.00 | 1,355.00 | 153,704 |
| 06 Mar 2024 | 1,413.00 | -17.00 | -1.19% | 1,435.00 | 1,460.00 | 1,413.00 | 242,663 |
| 05 Mar 2024 | 1,430.00 | -15.00 | -1.04% | 1,443.00 | 1,450.00 | 1,413.00 | 218,595 |
| 04 Mar 2024 | 1,445.00 | -23.00 | -1.57% | 1,430.00 | 1,475.00 | 1,430.00 | 126,254 |
| 01 Mar 2024 | 1,468.00 | 34.00 | 2.37% | 1,452.00 | 1,483.00 | 1,429.00 | 689,529 |
| 29 Feb 2024 | 1,434.00 | -12.00 | -0.83% | 1,470.00 | 1,499.00 | 1,427.00 | 124,126 |
| 28 Feb 2024 | 1,446.00 | -111.00 | -7.13% | 1,500.00 | 1,560.00 | 1,354.00 | 1,639,295 |
| 27 Feb 2024 | 1,557.00 | -13.00 | -0.83% | 1,550.00 | 1,588.00 | 1,534.00 | 502,363 |
| 26 Feb 2024 | 1,570.00 | -50.00 | -3.09% | 1,590.00 | 1,606.00 | 1,556.00 | 121,184 |
| 23 Feb 2024 | 1,620.00 | -39.00 | -2.35% | 1,661.00 | 1,666.00 | 1,620.00 | 613,001 |
| 22 Feb 2024 | 1,659.00 | 41.00 | 2.53% | 1,599.00 | 1,669.00 | 1,598.00 | 70,042 |
| 21 Feb 2024 | 1,618.00 | 6.00 | 0.37% | 1,644.00 | 1,652.00 | 1,609.00 | 614,400 |
| 20 Feb 2024 | 1,612.00 | -102.00 | -5.95% | 1,700.00 | 1,700.00 | 1,612.00 | 109,968 |
| 19 Feb 2024 | 1,714.00 | 7.00 | 0.41% | 1,707.00 | 1,718.00 | 1,682.00 | 463,218 |
| 16 Feb 2024 | 1,707.00 | 11.00 | 0.65% | 1,699.00 | 1,733.00 | 1,699.00 | 45,063 |
| 15 Feb 2024 | 1,696.00 | -7.00 | -0.41% | 1,651.00 | 1,739.00 | 1,651.00 | 99,518 |
| 14 Feb 2024 | 1,703.00 | 52.00 | 3.15% | 1,637.00 | 1,717.00 | 1,623.00 | 97,652 |
| 13 Feb 2024 | 1,651.00 | -48.00 | -2.83% | 1,685.00 | 1,688.00 | 1,637.00 | 58,317 |
| 12 Feb 2024 | 1,699.00 | -19.00 | -1.11% | 1,725.00 | 1,753.00 | 1,696.00 | 242,551 |
| 09 Feb 2024 | 1,718.00 | -26.00 | -1.49% | 1,746.00 | 1,778.00 | 1,707.00 | 233,482 |
| 08 Feb 2024 | 1,744.00 | 35.00 | 2.05% | 1,715.00 | 1,791.00 | 1,715.00 | 439,224 |
| 07 Feb 2024 | 1,709.00 | 31.00 | 1.85% | 1,670.00 | 1,716.00 | 1,655.00 | 208,049 |
| 06 Feb 2024 | 1,678.00 | 47.00 | 2.88% | 1,640.00 | 1,707.00 | 1,638.00 | 470,765 |
| 05 Feb 2024 | 1,631.00 | -15.00 | -0.91% | 1,626.00 | 1,655.00 | 1,620.00 | 122,674 |
