Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KBWB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 52.27 | 0.09 | 0.17% | 52.01 | 52.29 | 51.67 | 723,424 |
| 26 Jun 2024 | 52.18 | -0.19 | -0.36% | 52.08 | 52.275 | 51.80 | 447,869 |
| 25 Jun 2024 | 52.37 | -0.61 | -1.15% | 52.87 | 53.10 | 52.34 | 341,121 |
| 24 Jun 2024 | 52.98 | 0.46 | 0.88% | 52.36 | 53.255 | 52.15 | 1,325,620 |
| 21 Jun 2024 | 52.52 | -0.30 | -0.57% | 52.69 | 52.72 | 52.09 | 668,936 |
| 20 Jun 2024 | 52.82 | 0.04 | 0.08% | 52.73 | 52.945 | 52.52 | 918,926 |
| 18 Jun 2024 | 52.78 | 0.49 | 0.94% | 52.17 | 52.84 | 52.13 | 550,588 |
| 17 Jun 2024 | 52.29 | 0.60 | 1.16% | 51.52 | 52.29 | 51.37 | 410,229 |
| 14 Jun 2024 | 51.69 | -0.29 | -0.56% | 51.47 | 51.87 | 51.16 | 319,084 |
| 13 Jun 2024 | 51.98 | -0.28 | -0.54% | 52.17 | 52.17 | 51.61 | 328,189 |
| 12 Jun 2024 | 52.26 | 0.70 | 1.36% | 52.63 | 52.93 | 52.05 | 499,523 |
| 11 Jun 2024 | 51.56 | -1.03 | -1.96% | 52.23 | 52.23 | 51.32 | 595,167 |
| 10 Jun 2024 | 52.59 | -0.46 | -0.87% | 52.69 | 52.80 | 52.03 | 333,142 |
| 07 Jun 2024 | 53.05 | 0.24 | 0.45% | 52.60 | 53.32 | 52.57 | 239,453 |
| 06 Jun 2024 | 52.81 | -0.14 | -0.26% | 53.01 | 53.24 | 52.61 | 200,851 |
| 05 Jun 2024 | 52.95 | 0.10 | 0.19% | 53.15 | 53.15 | 52.69 | 440,844 |
| 04 Jun 2024 | 52.85 | -0.62 | -1.16% | 52.99 | 53.55 | 52.595 | 1,322,550 |
| 03 Jun 2024 | 53.47 | -0.55 | -1.02% | 54.22 | 54.22 | 52.89 | 534,656 |
| 31 May 2024 | 54.02 | 0.99 | 1.87% | 53.31 | 54.03 | 53.09 | 511,887 |
| 30 May 2024 | 53.03 | 0.30 | 0.57% | 52.91 | 53.20 | 52.62 | 593,706 |
| 29 May 2024 | 52.73 | -0.62 | -1.16% | 52.56 | 52.84 | 52.21 | 509,920 |
| 28 May 2024 | 53.35 | -0.55 | -1.02% | 53.88 | 54.01 | 53.185 | 264,435 |
| 24 May 2024 | 53.90 | 0.46 | 0.86% | 53.62 | 53.93 | 53.62 | 265,711 |
| 23 May 2024 | 53.44 | -0.98 | -1.80% | 54.49 | 54.49 | 53.18 | 482,818 |
| 22 May 2024 | 54.42 | -0.56 | -1.02% | 54.71 | 54.97 | 54.185 | 466,849 |
| 21 May 2024 | 54.98 | 0.60 | 1.10% | 54.37 | 55.005 | 54.37 | 786,136 |
| 20 May 2024 | 54.38 | -0.82 | -1.49% | 55.11 | 55.31 | 54.34 | 767,531 |
| 17 May 2024 | 55.20 | 0.22 | 0.40% | 55.05 | 55.22 | 54.98 | 439,863 |
| 16 May 2024 | 54.98 | -0.35 | -0.63% | 55.21 | 55.39 | 54.95 | 312,713 |
| 15 May 2024 | 55.33 | 0.59 | 1.08% | 55.08 | 55.44 | 54.97 | 824,804 |
| 14 May 2024 | 54.74 | 0.49 | 0.90% | 54.45 | 54.865 | 54.34 | 661,832 |
| 13 May 2024 | 54.25 | -0.22 | -0.40% | 54.65 | 54.82 | 54.22 | 292,353 |
| 10 May 2024 | 54.47 | 0.16 | 0.29% | 54.48 | 54.66 | 54.35 | 496,312 |
| 09 May 2024 | 54.31 | 0.50 | 0.93% | 53.69 | 54.33 | 53.60 | 318,905 |
| 08 May 2024 | 53.81 | 0.40 | 0.75% | 53.22 | 53.905 | 53.08 | 784,174 |
| 07 May 2024 | 53.41 | -0.10 | -0.19% | 53.65 | 53.8498 | 53.35 | 639,048 |
| 06 May 2024 | 53.51 | 0.54 | 1.02% | 53.37 | 53.56 | 53.12 | 573,896 |
| 03 May 2024 | 52.97 | 0.44 | 0.84% | 53.08 | 53.37 | 52.87 | 901,905 |
| 02 May 2024 | 52.53 | 0.30 | 0.57% | 52.73 | 52.86 | 52.12 | 378,488 |
| 01 May 2024 | 52.23 | 0.34 | 0.66% | 52.05 | 53.03 | 51.925 | 909,142 |
| 30 Abr 2024 | 51.89 | -0.71 | -1.35% | 52.26 | 52.58 | 51.89 | 380,336 |
| 29 Abr 2024 | 52.60 | -0.01 | -0.02% | 52.67 | 52.91 | 52.45 | 513,413 |
| 26 Abr 2024 | 52.61 | 0.12 | 0.23% | 52.38 | 53.05 | 52.37 | 421,501 |
| 25 Abr 2024 | 52.49 | -0.57 | -1.07% | 52.81 | 52.82 | 52.07 | 349,789 |
| 24 Abr 2024 | 53.06 | 0.20 | 0.38% | 52.62 | 53.14 | 52.42 | 406,699 |
| 23 Abr 2024 | 52.86 | 0.54 | 1.03% | 52.35 | 53.0799 | 52.25 | 563,988 |
| 22 Abr 2024 | 52.32 | 1.03 | 2.01% | 51.39 | 52.465 | 51.30 | 827,051 |
| 19 Abr 2024 | 51.29 | 0.99 | 1.97% | 50.41 | 51.46 | 50.41 | 1,020,688 |
| 18 Abr 2024 | 50.30 | 0.37 | 0.74% | 50.07 | 50.8002 | 49.99 | 988,615 |
| 17 Abr 2024 | 49.93 | 0.35 | 0.71% | 49.89 | 50.37 | 49.625 | 1,058,685 |
| 16 Abr 2024 | 49.58 | -0.81 | -1.61% | 49.79 | 49.86 | 49.32 | 1,485,836 |
| 15 Abr 2024 | 50.39 | 0.13 | 0.26% | 50.995 | 51.67 | 50.10 | 1,075,084 |
| 12 Abr 2024 | 50.26 | -0.72 | -1.41% | 50.27 | 50.64 | 49.99 | 969,670 |
| 11 Abr 2024 | 50.98 | -0.40 | -0.78% | 51.36 | 51.45 | 50.49 | 742,070 |
| 10 Abr 2024 | 51.38 | -1.59 | -3.00% | 51.67 | 52.14 | 51.10 | 954,626 |
| 09 Abr 2024 | 52.97 | 0.10 | 0.19% | 53.00 | 53.14 | 52.39 | 303,151 |
| 08 Abr 2024 | 52.87 | 0.70 | 1.34% | 52.39 | 53.005 | 52.36 | 273,435 |
| 05 Abr 2024 | 52.17 | 0.21 | 0.40% | 52.18 | 52.38 | 51.62 | 303,124 |
| 04 Abr 2024 | 51.96 | -0.58 | -1.10% | 53.14 | 53.29 | 51.875 | 866,299 |
| 03 Abr 2024 | 52.54 | -0.05 | -0.10% | 52.43 | 53.07 | 52.34 | 341,753 |
| 02 Abr 2024 | 52.59 | -0.47 | -0.89% | 52.67 | 52.93 | 52.50 | 242,180 |
| 01 Abr 2024 | 53.06 | -0.60 | -1.12% | 53.72 | 53.724 | 52.985 | 305,023 |
