Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KBWD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14.88 | 0.00 | 0.00% | 14.88 | 14.88 | 14.88 | 0 |
| 27 Jun 2024 | 14.88 | -0.05 | -0.33% | 14.93 | 14.95 | 14.7902 | 177,634 |
| 26 Jun 2024 | 14.93 | -0.02 | -0.13% | 14.93 | 14.9399 | 14.876 | 67,518 |
| 25 Jun 2024 | 14.95 | -0.12 | -0.80% | 15.06 | 15.06 | 14.945 | 111,502 |
| 24 Jun 2024 | 15.07 | -0.05 | -0.33% | 15.03 | 15.13 | 14.9909 | 110,686 |
| 21 Jun 2024 | 15.12 | -0.04 | -0.26% | 15.15 | 15.17 | 15.08 | 136,152 |
| 20 Jun 2024 | 15.16 | 0.07 | 0.46% | 15.10 | 15.1612 | 15.07 | 80,188 |
| 18 Jun 2024 | 15.09 | 0.00 | 0.00% | 15.10 | 15.14 | 15.057 | 79,865 |
| 17 Jun 2024 | 15.09 | 0.08 | 0.53% | 15.00 | 15.09 | 14.90 | 108,386 |
| 14 Jun 2024 | 15.01 | -0.13 | -0.86% | 15.10 | 15.10 | 14.94 | 108,008 |
| 13 Jun 2024 | 15.14 | -0.07 | -0.46% | 15.22 | 15.22 | 15.07 | 93,048 |
| 12 Jun 2024 | 15.21 | 0.21 | 1.40% | 15.28 | 15.36 | 15.18 | 114,085 |
| 11 Jun 2024 | 15.00 | -0.14 | -0.92% | 15.10 | 15.11 | 14.98 | 108,291 |
| 10 Jun 2024 | 15.14 | -0.06 | -0.39% | 15.14 | 15.17 | 15.0401 | 98,342 |
| 07 Jun 2024 | 15.20 | -0.05 | -0.33% | 15.17 | 15.215 | 15.12 | 64,294 |
| 06 Jun 2024 | 15.25 | -0.10 | -0.65% | 15.28 | 15.30 | 15.20 | 58,242 |
| 05 Jun 2024 | 15.35 | 0.13 | 0.85% | 15.29 | 15.35 | 15.15 | 105,290 |
| 04 Jun 2024 | 15.22 | -0.13 | -0.85% | 15.31 | 15.32 | 15.205 | 55,150 |
| 03 Jun 2024 | 15.35 | 0.04 | 0.26% | 15.37 | 15.41 | 15.26 | 209,555 |
| 31 May 2024 | 15.31 | 0.15 | 0.99% | 15.24 | 15.31 | 15.19 | 101,115 |
| 30 May 2024 | 15.16 | 0.14 | 0.93% | 15.12 | 15.18 | 15.07 | 73,037 |
| 29 May 2024 | 15.02 | -0.19 | -1.25% | 15.19 | 15.19 | 14.97 | 143,483 |
| 28 May 2024 | 15.21 | -0.14 | -0.91% | 15.34 | 15.40 | 15.17 | 151,826 |
| 24 May 2024 | 15.35 | 0.13 | 0.85% | 15.33 | 15.35 | 15.25 | 84,913 |
| 23 May 2024 | 15.22 | -0.28 | -1.81% | 15.54 | 15.54 | 15.1901 | 100,793 |
| 22 May 2024 | 15.50 | -0.03 | -0.19% | 15.53 | 15.575 | 15.465 | 118,316 |
| 21 May 2024 | 15.53 | 0.00 | 0.00% | 15.53 | 15.54 | 15.49 | 89,842 |
| 20 May 2024 | 15.53 | -0.18 | -1.15% | 15.63 | 15.63 | 15.52 | 70,134 |
| 17 May 2024 | 15.71 | 0.06 | 0.38% | 15.70 | 15.71 | 15.6301 | 208,198 |
| 16 May 2024 | 15.65 | -0.08 | -0.51% | 15.80 | 15.80 | 15.63 | 153,338 |
| 15 May 2024 | 15.73 | -0.02 | -0.13% | 15.80 | 15.93 | 15.6901 | 170,370 |
| 14 May 2024 | 15.75 | 0.14 | 0.90% | 15.68 | 15.785 | 15.68 | 100,231 |
| 13 May 2024 | 15.61 | 0.07 | 0.45% | 15.59 | 15.67 | 15.58 | 92,659 |
| 10 May 2024 | 15.54 | -0.04 | -0.26% | 15.54 | 15.5899 | 15.48 | 365,973 |
| 09 May 2024 | 15.58 | 0.18 | 1.17% | 15.43 | 15.58 | 15.43 | 91,802 |
| 08 May 2024 | 15.40 | -0.06 | -0.39% | 15.40 | 15.4153 | 15.3108 | 81,388 |
| 07 May 2024 | 15.46 | 0.00 | 0.00% | 15.50 | 15.5693 | 15.435 | 77,136 |
| 06 May 2024 | 15.46 | 0.12 | 0.78% | 15.43 | 15.49 | 15.42 | 96,528 |
| 03 May 2024 | 15.34 | 0.05 | 0.33% | 15.47 | 15.55 | 15.31 | 106,856 |
| 02 May 2024 | 15.29 | -0.01 | -0.07% | 15.36 | 15.37 | 15.21 | 239,480 |
| 01 May 2024 | 15.30 | 0.20 | 1.32% | 15.15 | 15.49 | 15.15 | 54,801 |
| 30 Abr 2024 | 15.10 | -0.31 | -2.01% | 15.39 | 15.39 | 15.08 | 117,345 |
| 29 Abr 2024 | 15.41 | 0.04 | 0.26% | 15.37 | 15.50 | 15.34 | 207,923 |
| 26 Abr 2024 | 15.37 | 0.18 | 1.18% | 15.19 | 15.45 | 15.19 | 119,456 |
| 25 Abr 2024 | 15.19 | -0.10 | -0.65% | 15.17 | 15.24 | 15.02 | 199,039 |
| 24 Abr 2024 | 15.29 | 0.14 | 0.92% | 15.27 | 15.33 | 15.11 | 139,272 |
| 23 Abr 2024 | 15.15 | 0.22 | 1.47% | 14.91 | 15.16 | 14.88 | 113,450 |
| 22 Abr 2024 | 14.93 | 0.01 | 0.07% | 14.85 | 14.96 | 14.7654 | 118,521 |
| 19 Abr 2024 | 14.92 | 0.21 | 1.43% | 14.72 | 14.93 | 14.68 | 102,627 |
| 18 Abr 2024 | 14.71 | 0.08 | 0.55% | 14.73 | 14.80 | 14.62 | 85,584 |
| 17 Abr 2024 | 14.63 | 0.08 | 0.55% | 14.65 | 14.74 | 14.57 | 74,918 |
| 16 Abr 2024 | 14.55 | -0.12 | -0.82% | 14.68 | 14.68 | 14.465 | 184,800 |
| 15 Abr 2024 | 14.67 | -0.17 | -1.15% | 14.93 | 14.98 | 14.575 | 124,868 |
| 12 Abr 2024 | 14.84 | -0.21 | -1.40% | 15.00 | 15.0397 | 14.785 | 61,942 |
| 11 Abr 2024 | 15.05 | 0.12 | 0.80% | 14.98 | 15.055 | 14.8502 | 77,799 |
| 10 Abr 2024 | 14.93 | -0.49 | -3.18% | 15.24 | 15.24 | 14.83 | 237,293 |
| 09 Abr 2024 | 15.42 | 0.04 | 0.26% | 15.38 | 15.4296 | 15.305 | 101,637 |
| 08 Abr 2024 | 15.38 | 0.15 | 0.98% | 15.25 | 15.38 | 15.2269 | 117,602 |
| 05 Abr 2024 | 15.23 | 0.05 | 0.33% | 15.18 | 15.25 | 15.11 | 72,953 |
| 04 Abr 2024 | 15.18 | -0.09 | -0.59% | 15.40 | 15.44 | 15.16 | 115,334 |
| 03 Abr 2024 | 15.27 | 0.07 | 0.46% | 15.19 | 15.2951 | 15.185 | 98,729 |
| 02 Abr 2024 | 15.20 | -0.15 | -0.98% | 15.25 | 15.31 | 15.165 | 103,195 |
