Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KYGA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 79.70 | -0.20 | -0.25% | 79.40 | 79.70 | 78.80 | 204,328 |
| 17 Abr 2024 | 79.90 | 0.60 | 0.76% | 78.70 | 79.90 | 78.60 | 51,840 |
| 16 Abr 2024 | 79.30 | 0.00 | 0.00% | 79.20 | 79.60 | 78.80 | 105,729 |
| 15 Abr 2024 | 79.30 | 0.00 | 0.00% | 79.90 | 80.40 | 79.30 | 256,833 |
| 12 Abr 2024 | 79.30 | -0.60 | -0.75% | 80.50 | 81.10 | 79.30 | 253,066 |
| 11 Abr 2024 | 79.90 | 1.20 | 1.52% | 79.20 | 80.20 | 79.20 | 22,238 |
| 10 Abr 2024 | 78.70 | 0.80 | 1.03% | 78.60 | 79.70 | 78.60 | 11,444 |
| 09 Abr 2024 | 77.90 | 0.30 | 0.39% | 78.40 | 78.80 | 77.90 | 29,108 |
| 08 Abr 2024 | 77.60 | -1.60 | -2.02% | 79.10 | 79.10 | 77.40 | 5,677 |
| 05 Abr 2024 | 79.20 | 0.60 | 0.76% | 78.30 | 79.30 | 77.60 | 18,362 |
| 04 Abr 2024 | 78.60 | -0.90 | -1.13% | 78.60 | 79.00 | 78.10 | 303,784 |
| 03 Abr 2024 | 79.50 | 0.10 | 0.13% | 79.80 | 79.80 | 78.20 | 116,915 |
| 02 Abr 2024 | 79.40 | -1.15 | -1.43% | 79.40 | 80.40 | 73.10 | 159,176 |
| 28 Mar 2024 | 80.55 | 0.45 | 0.56% | 80.25 | 80.55 | 79.55 | 57,554 |
| 27 Mar 2024 | 80.10 | -2.50 | -3.03% | 81.10 | 81.10 | 79.40 | 35,453 |
| 26 Mar 2024 | 82.60 | 0.70 | 0.85% | 81.00 | 83.20 | 80.50 | 219,487 |
| 25 Mar 2024 | 81.90 | -1.30 | -1.56% | 81.45 | 81.90 | 80.70 | 146,225 |
| 22 Mar 2024 | 83.20 | 0.20 | 0.24% | 81.85 | 83.20 | 80.85 | 18,810 |
| 21 Mar 2024 | 83.00 | 1.90 | 2.34% | 81.15 | 83.00 | 81.00 | 11,673 |
| 20 Mar 2024 | 81.10 | -0.45 | -0.55% | 82.00 | 83.20 | 81.10 | 40,739 |
| 19 Mar 2024 | 81.55 | -0.40 | -0.49% | 81.50 | 81.95 | 81.35 | 149,773 |
| 18 Mar 2024 | 81.95 | -0.40 | -0.49% | 82.20 | 83.20 | 80.65 | 7,823 |
| 15 Mar 2024 | 82.35 | 0.95 | 1.17% | 80.95 | 83.20 | 80.95 | 394,586 |
| 14 Mar 2024 | 81.40 | -0.85 | -1.03% | 81.90 | 83.00 | 81.05 | 605,315 |
| 13 Mar 2024 | 82.25 | 0.15 | 0.18% | 82.15 | 82.35 | 81.00 | 68,934 |
| 12 Mar 2024 | 82.10 | 0.70 | 0.86% | 82.45 | 82.45 | 81.55 | 130,157 |
| 11 Mar 2024 | 81.40 | -0.35 | -0.43% | 82.25 | 82.75 | 81.40 | 129,195 |
| 08 Mar 2024 | 81.75 | 0.20 | 0.25% | 82.35 | 82.35 | 81.40 | 168,445 |
| 07 Mar 2024 | 81.55 | 1.05 | 1.30% | 80.95 | 82.10 | 80.95 | 161,545 |
| 06 Mar 2024 | 80.50 | 0.20 | 0.25% | 81.05 | 81.55 | 78.75 | 157,641 |
| 05 Mar 2024 | 80.30 | 0.60 | 0.75% | 79.65 | 81.05 | 79.65 | 116,298 |
| 04 Mar 2024 | 79.70 | -0.45 | -0.56% | 81.25 | 81.25 | 79.70 | 17,041 |
| 01 Mar 2024 | 80.15 | -0.10 | -0.12% | 80.90 | 81.40 | 78.75 | 53,999 |
| 29 Feb 2024 | 80.25 | -0.35 | -0.43% | 80.35 | 81.20 | 78.75 | 39,704 |
| 28 Feb 2024 | 80.60 | -1.85 | -2.24% | 79.90 | 80.90 | 79.20 | 107,733 |
| 27 Feb 2024 | 82.45 | 3.70 | 4.70% | 80.95 | 82.45 | 79.25 | 67,981 |
| 26 Feb 2024 | 78.75 | -3.10 | -3.79% | 81.05 | 81.05 | 78.75 | 239,323 |
| 23 Feb 2024 | 81.85 | 1.75 | 2.18% | 81.55 | 81.85 | 81.10 | 67,416 |
| 22 Feb 2024 | 80.10 | -0.55 | -0.68% | 80.40 | 81.15 | 80.10 | 259,909 |
| 21 Feb 2024 | 80.65 | 1.50 | 1.90% | 79.35 | 80.65 | 78.70 | 165,025 |
| 20 Feb 2024 | 79.15 | 0.15 | 0.19% | 79.15 | 79.95 | 78.75 | 87,727 |
| 19 Feb 2024 | 79.00 | 1.55 | 2.00% | 77.45 | 79.00 | 77.45 | 573,585 |
| 16 Feb 2024 | 77.45 | -2.45 | -3.07% | 79.20 | 79.20 | 76.15 | 161,022 |
| 15 Feb 2024 | 79.90 | -1.90 | -2.32% | 79.15 | 81.10 | 78.05 | 212,790 |
| 14 Feb 2024 | 81.80 | 1.25 | 1.55% | 80.25 | 81.90 | 80.20 | 18,651 |
| 13 Feb 2024 | 80.55 | 1.15 | 1.45% | 80.15 | 80.80 | 80.15 | 38,737 |
| 12 Feb 2024 | 79.40 | 0.10 | 0.13% | 79.85 | 80.60 | 79.40 | 137,940 |
| 09 Feb 2024 | 79.30 | -2.20 | -2.70% | 82.20 | 82.20 | 79.30 | 144,482 |
| 08 Feb 2024 | 81.50 | 2.95 | 3.76% | 81.50 | 82.55 | 81.50 | 284,963 |
| 07 Feb 2024 | 78.55 | -1.30 | -1.63% | 80.95 | 81.80 | 78.55 | 331,707 |
| 06 Feb 2024 | 79.85 | 1.00 | 1.27% | 80.20 | 81.05 | 79.85 | 10,926 |
| 05 Feb 2024 | 78.85 | 0.15 | 0.19% | 79.40 | 80.85 | 78.05 | 52,921 |
| 02 Feb 2024 | 78.70 | -2.15 | -2.66% | 81.55 | 81.55 | 78.70 | 63,790 |
| 01 Feb 2024 | 80.85 | -1.90 | -2.30% | 82.70 | 83.10 | 80.85 | 127,880 |
| 31 Ene 2024 | 82.75 | 1.70 | 2.10% | 81.40 | 82.95 | 81.40 | 37,052 |
| 30 Ene 2024 | 81.05 | 0.65 | 0.81% | 81.95 | 82.35 | 81.05 | 29,281 |
| 29 Ene 2024 | 80.40 | -0.60 | -0.74% | 81.15 | 81.85 | 80.40 | 29,952 |
| 26 Ene 2024 | 81.00 | 1.50 | 1.89% | 80.80 | 81.40 | 80.80 | 140,836 |
| 25 Ene 2024 | 79.50 | 1.95 | 2.51% | 79.80 | 80.70 | 79.50 | 52,728 |
| 24 Ene 2024 | 77.55 | 0.80 | 1.04% | 80.45 | 80.70 | 77.55 | 90,776 |
| 23 Ene 2024 | 76.75 | -1.85 | -2.35% | 79.30 | 79.80 | 76.75 | 195,279 |
| 22 Ene 2024 | 78.60 | 1.47 | 1.91% | 78.75 | 79.70 | 78.60 | 193,837 |
