Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 22.56 | 0.05 | 0.22% | 22.67 | 22.715 | 22.44 | 83,834 |
| 16 May 2024 | 22.51 | -0.11 | -0.49% | 22.52 | 22.785 | 22.34 | 128,294 |
| 15 May 2024 | 22.62 | -0.22 | -0.96% | 23.00 | 23.00 | 22.565 | 88,109 |
| 14 May 2024 | 22.84 | 0.45 | 2.01% | 22.64 | 22.90 | 22.48 | 89,423 |
| 13 May 2024 | 22.39 | 0.06 | 0.27% | 22.58 | 22.74 | 22.08 | 104,444 |
| 10 May 2024 | 22.33 | -0.25 | -1.11% | 22.56 | 22.86 | 22.31 | 74,949 |
| 09 May 2024 | 22.58 | -0.16 | -0.70% | 22.62 | 22.62 | 21.871 | 116,943 |
| 08 May 2024 | 22.74 | 0.58 | 2.62% | 20.52 | 22.86 | 19.62 | 210,855 |
| 07 May 2024 | 22.16 | 0.31 | 1.42% | 21.90 | 22.65 | 21.835 | 87,641 |
| 06 May 2024 | 21.85 | -0.04 | -0.18% | 21.99 | 22.215 | 21.81 | 169,430 |
| 03 May 2024 | 21.89 | 0.18 | 0.83% | 22.11 | 22.11 | 21.75 | 63,048 |
| 02 May 2024 | 21.71 | 0.72 | 3.43% | 21.35 | 21.74 | 21.11 | 101,283 |
| 01 May 2024 | 20.99 | 0.06 | 0.29% | 20.95 | 21.32 | 20.835 | 85,695 |
| 30 Abr 2024 | 20.93 | -0.64 | -2.97% | 21.37 | 21.52 | 20.90 | 154,033 |
| 29 Abr 2024 | 21.57 | 0.75 | 3.60% | 20.97 | 21.61 | 20.9324 | 110,812 |
| 26 Abr 2024 | 20.82 | 0.02 | 0.10% | 20.91 | 21.0792 | 20.78 | 92,658 |
| 25 Abr 2024 | 20.80 | -0.16 | -0.76% | 20.675 | 20.9587 | 20.65 | 62,683 |
| 24 Abr 2024 | 20.96 | -0.12 | -0.57% | 20.99 | 21.15 | 20.72 | 85,726 |
| 23 Abr 2024 | 21.08 | 0.19 | 0.91% | 20.91 | 21.205 | 20.84 | 84,474 |
| 22 Abr 2024 | 20.89 | 0.11 | 0.53% | 21.12 | 21.17 | 20.71 | 108,517 |
| 19 Abr 2024 | 20.78 | -0.15 | -0.72% | 20.78 | 21.02 | 20.64 | 74,090 |
| 18 Abr 2024 | 20.93 | 0.27 | 1.31% | 20.67 | 20.99 | 20.57 | 108,309 |
| 17 Abr 2024 | 20.66 | -0.11 | -0.53% | 20.97 | 20.97 | 20.55 | 83,570 |
| 16 Abr 2024 | 20.77 | 0.15 | 0.73% | 20.40 | 20.98 | 20.27 | 82,560 |
| 15 Abr 2024 | 20.62 | -0.09 | -0.43% | 20.83 | 20.92 | 20.56 | 92,904 |
| 12 Abr 2024 | 20.71 | -0.28 | -1.33% | 20.90 | 21.095 | 20.59 | 81,782 |
| 11 Abr 2024 | 20.99 | 0.11 | 0.53% | 20.88 | 21.02 | 20.71 | 131,267 |
| 10 Abr 2024 | 20.88 | -0.59 | -2.75% | 20.97 | 21.195 | 20.84 | 106,851 |
| 09 Abr 2024 | 21.47 | 0.00 | 0.00% | 21.49 | 21.67 | 21.24 | 74,353 |
| 08 Abr 2024 | 21.47 | 0.35 | 1.66% | 21.18 | 21.61 | 21.16 | 189,713 |
| 05 Abr 2024 | 21.12 | -0.34 | -1.58% | 21.30 | 21.37 | 20.95 | 90,823 |
| 04 Abr 2024 | 21.46 | -0.13 | -0.60% | 21.86 | 22.128 | 21.28 | 89,989 |
| 03 Abr 2024 | 21.59 | 0.24 | 1.12% | 21.16 | 21.63 | 21.16 | 70,521 |
| 02 Abr 2024 | 21.35 | -0.25 | -1.16% | 21.30 | 21.37 | 21.12 | 77,650 |
| 01 Abr 2024 | 21.60 | -0.03 | -0.14% | 21.64 | 21.64 | 21.34 | 79,961 |
| 28 Mar 2024 | 21.63 | -0.02 | -0.09% | 21.65 | 21.71 | 21.37 | 114,069 |
| 27 Mar 2024 | 21.65 | 0.85 | 4.09% | 21.04 | 21.68 | 20.89 | 131,735 |
| 26 Mar 2024 | 20.80 | 0.23 | 1.12% | 20.77 | 21.07 | 20.605 | 141,446 |
| 25 Mar 2024 | 20.57 | -0.18 | -0.87% | 20.87 | 20.89 | 20.56 | 91,404 |
| 22 Mar 2024 | 20.75 | -0.31 | -1.47% | 20.96 | 21.19 | 20.595 | 81,908 |
| 21 Mar 2024 | 21.06 | 0.10 | 0.48% | 21.00 | 21.20 | 20.86 | 103,387 |
| 20 Mar 2024 | 20.96 | 0.81 | 4.02% | 20.13 | 21.049 | 20.00 | 119,789 |
| 19 Mar 2024 | 20.15 | 0.07 | 0.35% | 20.01 | 20.28 | 19.95 | 99,797 |
| 18 Mar 2024 | 20.08 | -0.25 | -1.23% | 20.45 | 20.49 | 20.07 | 115,539 |
| 15 Mar 2024 | 20.33 | -0.27 | -1.31% | 20.36 | 20.70 | 20.13 | 350,340 |
| 14 Mar 2024 | 20.60 | -0.74 | -3.47% | 21.34 | 21.465 | 20.53 | 130,719 |
| 13 Mar 2024 | 21.34 | -0.23 | -1.07% | 21.44 | 21.65 | 21.30 | 63,689 |
| 12 Mar 2024 | 21.57 | 0.10 | 0.47% | 21.45 | 21.64 | 21.3104 | 78,028 |
| 11 Mar 2024 | 21.47 | -0.12 | -0.56% | 21.56 | 21.74 | 21.40 | 72,323 |
| 08 Mar 2024 | 21.59 | 0.14 | 0.65% | 21.73 | 21.96 | 21.43 | 81,299 |
| 07 Mar 2024 | 21.45 | -0.04 | -0.19% | 21.53 | 21.635 | 21.29 | 62,620 |
| 06 Mar 2024 | 21.49 | -0.06 | -0.28% | 21.76 | 21.76 | 21.405 | 87,389 |
| 05 Mar 2024 | 21.55 | -0.23 | -1.06% | 21.58 | 21.885 | 21.47 | 86,677 |
| 04 Mar 2024 | 21.78 | -0.47 | -2.11% | 22.25 | 22.325 | 21.76 | 76,615 |
| 01 Mar 2024 | 22.25 | -0.26 | -1.16% | 22.46 | 22.53 | 21.97 | 132,572 |
| 29 Feb 2024 | 22.51 | 0.39 | 1.76% | 22.49 | 22.90 | 22.12 | 784,376 |
| 28 Feb 2024 | 22.12 | -0.29 | -1.29% | 22.37 | 22.58 | 22.0901 | 134,238 |
| 27 Feb 2024 | 22.41 | -0.08 | -0.36% | 22.66 | 22.89 | 22.35 | 157,947 |
| 26 Feb 2024 | 22.49 | 0.16 | 0.72% | 22.21 | 22.605 | 22.1054 | 112,112 |
| 23 Feb 2024 | 22.33 | 0.37 | 1.68% | 21.94 | 22.65 | 21.7091 | 170,063 |
| 22 Feb 2024 | 21.96 | -0.06 | -0.27% | 22.04 | 22.17 | 21.73 | 131,391 |
| 21 Feb 2024 | 22.02 | -0.12 | -0.54% | 21.95 | 22.09 | 21.65 | 137,890 |
| 20 Feb 2024 | 22.14 | 0.63 | 2.93% | 21.19 | 22.602 | 21.19 | 199,564 |
