Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
KNDI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.23 | -0.01 | -0.45% | 2.23 | 2.33 | 2.18 | 130,496 |
| 16 May 2024 | 2.24 | -0.10 | -4.19% | 2.35 | 2.35 | 2.2001 | 118,898 |
| 15 May 2024 | 2.338 | 0.00 | -0.09% | 2.30 | 2.34 | 2.25 | 71,295 |
| 14 May 2024 | 2.34 | 0.07 | 3.08% | 2.36 | 2.432 | 2.16 | 109,226 |
| 13 May 2024 | 2.27 | 0.03 | 1.34% | 2.25 | 2.30 | 2.2301 | 65,921 |
| 10 May 2024 | 2.24 | -0.12 | -5.08% | 2.33 | 2.37 | 2.24 | 93,364 |
| 09 May 2024 | 2.36 | -0.06 | -2.48% | 2.38 | 2.4191 | 2.36 | 45,689 |
| 08 May 2024 | 2.42 | -0.03 | -1.22% | 2.47 | 2.47 | 2.39 | 49,946 |
| 07 May 2024 | 2.45 | 0.01 | 0.41% | 2.44 | 2.47 | 2.40 | 51,539 |
| 06 May 2024 | 2.44 | -0.09 | -3.56% | 2.50 | 2.53 | 2.4001 | 56,441 |
| 03 May 2024 | 2.53 | 0.09 | 3.69% | 2.45 | 2.53 | 2.36 | 68,402 |
| 02 May 2024 | 2.44 | -0.08 | -3.17% | 2.49 | 2.52 | 2.42 | 56,295 |
| 01 May 2024 | 2.52 | -0.02 | -0.79% | 2.51 | 2.6148 | 2.35 | 95,961 |
| 30 Abr 2024 | 2.54 | -0.10 | -3.79% | 2.64 | 2.66 | 2.47 | 83,789 |
| 29 Abr 2024 | 2.64 | 0.03 | 1.15% | 2.60 | 2.65 | 2.54 | 65,363 |
| 26 Abr 2024 | 2.61 | -0.08 | -2.97% | 2.69 | 2.70 | 2.58 | 87,472 |
| 25 Abr 2024 | 2.69 | 0.08 | 3.07% | 2.56 | 2.7199 | 2.56 | 141,473 |
| 24 Abr 2024 | 2.61 | 0.15 | 6.10% | 2.50 | 2.67 | 2.4613 | 173,869 |
| 23 Abr 2024 | 2.46 | -0.04 | -1.60% | 2.50 | 2.63 | 2.44 | 107,654 |
| 22 Abr 2024 | 2.50 | -0.05 | -1.96% | 2.47 | 2.6398 | 2.32 | 170,512 |
| 19 Abr 2024 | 2.55 | -0.08 | -3.04% | 2.60 | 2.78 | 2.28 | 262,710 |
| 18 Abr 2024 | 2.63 | 0.23 | 9.58% | 2.47 | 2.6697 | 2.46 | 334,043 |
| 17 Abr 2024 | 2.40 | 0.18 | 8.11% | 2.26 | 2.98 | 2.26 | 362,849 |
| 16 Abr 2024 | 2.22 | 0.06 | 2.78% | 2.20 | 2.26 | 2.16 | 210,462 |
| 15 Abr 2024 | 2.16 | 0.07 | 3.35% | 2.09 | 2.165 | 2.09 | 145,068 |
| 12 Abr 2024 | 2.09 | 0.02 | 0.97% | 2.07 | 2.13 | 2.07 | 104,618 |
| 11 Abr 2024 | 2.07 | -0.01 | -0.48% | 2.06 | 2.095 | 2.06 | 68,766 |
| 10 Abr 2024 | 2.08 | -0.02 | -0.95% | 2.06 | 2.14 | 2.06 | 102,528 |
| 09 Abr 2024 | 2.10 | 0.05 | 2.44% | 2.02 | 2.12 | 2.02 | 84,891 |
| 08 Abr 2024 | 2.05 | 0.00 | 0.00% | 2.03 | 2.09 | 2.03 | 97,980 |
| 05 Abr 2024 | 2.05 | -0.04 | -1.68% | 2.06 | 2.09 | 2.00 | 130,977 |
| 04 Abr 2024 | 2.085 | -0.04 | -1.65% | 2.13 | 2.1499 | 2.08 | 72,912 |
| 03 Abr 2024 | 2.12 | -0.01 | -0.47% | 2.12 | 2.15 | 2.11 | 86,561 |
| 02 Abr 2024 | 2.13 | -0.05 | -2.29% | 2.15 | 2.21 | 2.12 | 83,158 |
| 01 Abr 2024 | 2.18 | 0.06 | 2.83% | 2.13 | 2.23 | 2.13 | 94,849 |
| 28 Mar 2024 | 2.12 | 0.05 | 2.42% | 2.05 | 2.13 | 2.05 | 80,475 |
| 27 Mar 2024 | 2.07 | -0.01 | -0.48% | 2.05 | 2.09 | 2.05 | 107,959 |
| 26 Mar 2024 | 2.08 | -0.04 | -1.89% | 2.12 | 2.16 | 2.08 | 108,196 |
| 25 Mar 2024 | 2.12 | -0.02 | -0.93% | 2.17 | 2.18 | 2.04 | 168,181 |
| 22 Mar 2024 | 2.14 | 0.01 | 0.47% | 2.14 | 2.17 | 2.10 | 157,666 |
| 21 Mar 2024 | 2.13 | -0.10 | -4.48% | 2.23 | 2.2599 | 2.12 | 166,477 |
| 20 Mar 2024 | 2.23 | -0.01 | -0.45% | 2.25 | 2.28 | 2.22 | 112,276 |
| 19 Mar 2024 | 2.24 | -0.05 | -2.18% | 2.25 | 2.27 | 2.23 | 57,166 |
| 18 Mar 2024 | 2.29 | -0.01 | -0.43% | 2.30 | 2.325 | 2.23 | 122,858 |
| 15 Mar 2024 | 2.30 | -0.10 | -4.17% | 2.35 | 2.39 | 2.22 | 217,508 |
| 14 Mar 2024 | 2.40 | -0.06 | -2.44% | 2.44 | 2.455 | 2.40 | 103,953 |
| 13 Mar 2024 | 2.46 | 0.04 | 1.44% | 2.40 | 2.52 | 2.392 | 77,198 |
| 12 Mar 2024 | 2.425 | 0.00 | 0.21% | 2.40 | 2.46 | 2.27 | 91,385 |
| 11 Mar 2024 | 2.42 | 0.07 | 2.98% | 2.37 | 2.47 | 2.37 | 103,505 |
| 08 Mar 2024 | 2.35 | -0.02 | -0.84% | 2.37 | 2.39 | 2.33 | 58,359 |
| 07 Mar 2024 | 2.37 | -0.05 | -1.86% | 2.39 | 2.4125 | 2.36 | 43,437 |
| 06 Mar 2024 | 2.415 | 0.06 | 2.33% | 2.35 | 2.46 | 2.34 | 112,896 |
| 05 Mar 2024 | 2.36 | -0.04 | -1.67% | 2.38 | 2.4398 | 2.32 | 87,789 |
| 04 Mar 2024 | 2.40 | -0.06 | -2.44% | 2.44 | 2.47 | 2.3993 | 112,061 |
| 01 Mar 2024 | 2.46 | -0.06 | -2.38% | 2.52 | 2.5234 | 2.41 | 130,453 |
| 29 Feb 2024 | 2.52 | -0.02 | -0.79% | 2.54 | 2.55 | 2.51 | 61,118 |
| 28 Feb 2024 | 2.54 | 0.03 | 1.20% | 2.50 | 2.5594 | 2.50 | 68,290 |
| 27 Feb 2024 | 2.51 | -0.01 | -0.40% | 2.50 | 2.56 | 2.50 | 51,845 |
| 26 Feb 2024 | 2.52 | -0.08 | -3.08% | 2.58 | 2.65 | 2.50 | 193,202 |
| 23 Feb 2024 | 2.60 | -0.04 | -1.52% | 2.63 | 2.70 | 2.58 | 68,841 |
| 22 Feb 2024 | 2.64 | -0.03 | -1.12% | 2.66 | 2.72 | 2.64 | 57,898 |
| 21 Feb 2024 | 2.67 | 0.00 | 0.00% | 2.66 | 2.74 | 2.66 | 41,552 |
| 20 Feb 2024 | 2.67 | -0.01 | -0.37% | 2.66 | 2.79 | 2.66 | 52,722 |
