Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KNSA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 19.37 | -0.30 | -1.53% | 19.45 | 19.595 | 19.22 | 238,989 |
| 20 May 2024 | 19.67 | -0.10 | -0.51% | 19.73 | 19.98 | 19.62 | 195,617 |
| 17 May 2024 | 19.77 | -0.34 | -1.69% | 20.18 | 20.18 | 19.72 | 257,669 |
| 16 May 2024 | 20.11 | 0.01 | 0.05% | 20.08 | 20.23 | 19.87 | 303,615 |
| 15 May 2024 | 20.10 | 0.62 | 3.18% | 19.80 | 20.27 | 19.72 | 254,497 |
| 14 May 2024 | 19.48 | -0.10 | -0.51% | 19.77 | 19.85 | 19.38 | 205,113 |
| 13 May 2024 | 19.58 | 0.05 | 0.26% | 19.73 | 19.90 | 19.47 | 193,968 |
| 10 May 2024 | 19.53 | -0.66 | -3.27% | 20.25 | 20.515 | 19.53 | 333,361 |
| 09 May 2024 | 20.19 | -0.07 | -0.35% | 20.27 | 20.38 | 20.00 | 344,658 |
| 08 May 2024 | 20.26 | -0.07 | -0.34% | 20.31 | 20.38 | 20.0162 | 272,503 |
| 07 May 2024 | 20.33 | 0.34 | 1.70% | 20.01 | 20.44 | 19.93 | 332,862 |
| 06 May 2024 | 19.99 | -0.09 | -0.45% | 20.14 | 20.30 | 19.88 | 296,252 |
| 03 May 2024 | 20.08 | 0.70 | 3.61% | 20.13 | 20.40 | 19.62 | 403,855 |
| 02 May 2024 | 19.38 | -0.02 | -0.10% | 19.56 | 19.75 | 19.24 | 411,948 |
| 01 May 2024 | 19.40 | 0.68 | 3.63% | 18.72 | 19.92 | 18.72 | 579,153 |
| 30 Abr 2024 | 18.72 | 0.17 | 0.92% | 18.49 | 18.84 | 18.2598 | 672,515 |
| 29 Abr 2024 | 18.55 | 0.67 | 3.75% | 18.00 | 18.65 | 17.79 | 398,466 |
| 26 Abr 2024 | 17.88 | 0.27 | 1.53% | 17.84 | 18.0513 | 17.45 | 331,616 |
| 25 Abr 2024 | 17.61 | -0.25 | -1.40% | 17.71 | 18.11 | 17.50 | 477,276 |
| 24 Abr 2024 | 17.86 | 0.18 | 1.02% | 18.21 | 18.61 | 17.64 | 443,735 |
| 23 Abr 2024 | 17.68 | 0.59 | 3.42% | 17.10 | 18.14 | 17.04 | 611,898 |
| 22 Abr 2024 | 17.095 | 0.18 | 1.09% | 17.10 | 17.43 | 16.87 | 361,120 |
| 19 Abr 2024 | 16.91 | 0.03 | 0.18% | 16.87 | 17.145 | 16.56 | 375,954 |
| 18 Abr 2024 | 16.88 | -0.07 | -0.41% | 16.99 | 17.05 | 16.80 | 409,188 |
| 17 Abr 2024 | 16.95 | -0.51 | -2.92% | 17.54 | 17.57 | 16.92 | 389,307 |
| 16 Abr 2024 | 17.46 | 0.02 | 0.11% | 17.38 | 17.61 | 17.33 | 304,967 |
| 15 Abr 2024 | 17.44 | 0.15 | 0.87% | 17.19 | 17.54 | 17.19 | 314,106 |
| 12 Abr 2024 | 17.29 | -0.41 | -2.32% | 17.71 | 17.71 | 17.13 | 257,002 |
| 11 Abr 2024 | 17.70 | 0.25 | 1.43% | 17.63 | 17.84 | 17.47 | 291,671 |
| 10 Abr 2024 | 17.45 | -0.28 | -1.58% | 17.38 | 17.45 | 17.0012 | 399,417 |
| 09 Abr 2024 | 17.73 | 0.05 | 0.28% | 17.72 | 18.00 | 17.52 | 342,701 |
| 08 Abr 2024 | 17.68 | -0.22 | -1.23% | 17.86 | 17.88 | 17.62 | 312,199 |
| 05 Abr 2024 | 17.90 | -0.16 | -0.89% | 18.01 | 18.18 | 17.63 | 251,134 |
| 04 Abr 2024 | 18.06 | -0.18 | -0.99% | 18.44 | 18.55 | 18.02 | 368,541 |
| 03 Abr 2024 | 18.24 | -0.49 | -2.62% | 18.61 | 18.61 | 17.84 | 474,592 |
| 02 Abr 2024 | 18.73 | -0.97 | -4.92% | 19.51 | 19.51 | 18.45 | 425,682 |
| 01 Abr 2024 | 19.70 | -0.03 | -0.15% | 19.64 | 19.73 | 19.20 | 301,528 |
| 28 Mar 2024 | 19.73 | -0.26 | -1.30% | 20.06 | 20.125 | 19.47 | 359,719 |
| 27 Mar 2024 | 19.99 | 0.02 | 0.10% | 20.12 | 20.1633 | 19.875 | 358,381 |
| 26 Mar 2024 | 19.97 | 0.01 | 0.05% | 20.21 | 20.25 | 19.85 | 406,095 |
| 25 Mar 2024 | 19.96 | -0.01 | -0.05% | 20.05 | 20.32 | 19.66 | 235,462 |
| 22 Mar 2024 | 19.97 | 0.17 | 0.86% | 20.03 | 20.12 | 19.54 | 350,736 |
| 21 Mar 2024 | 19.80 | 0.02 | 0.10% | 19.96 | 20.09 | 19.685 | 438,364 |
| 20 Mar 2024 | 19.78 | 0.08 | 0.41% | 19.70 | 19.79 | 19.15 | 364,687 |
| 19 Mar 2024 | 19.70 | 0.12 | 0.61% | 19.61 | 19.84 | 19.33 | 301,299 |
| 18 Mar 2024 | 19.58 | -0.41 | -2.05% | 19.89 | 19.92 | 19.43 | 360,072 |
| 15 Mar 2024 | 19.99 | -0.36 | -1.77% | 20.29 | 20.58 | 19.93 | 785,825 |
| 14 Mar 2024 | 20.35 | -0.11 | -0.54% | 20.31 | 20.38 | 19.78 | 342,741 |
| 13 Mar 2024 | 20.46 | 0.02 | 0.10% | 20.50 | 20.90 | 20.25 | 416,384 |
| 12 Mar 2024 | 20.44 | 0.10 | 0.49% | 20.35 | 20.63 | 20.0901 | 339,222 |
| 11 Mar 2024 | 20.34 | -0.47 | -2.26% | 20.77 | 20.91 | 20.11 | 586,912 |
| 08 Mar 2024 | 20.81 | -0.45 | -2.12% | 21.40 | 21.52 | 20.51 | 304,816 |
| 07 Mar 2024 | 21.26 | 0.26 | 1.24% | 21.00 | 21.37 | 20.65 | 719,778 |
| 06 Mar 2024 | 21.00 | 0.82 | 4.06% | 20.32 | 21.00 | 20.29 | 418,201 |
| 05 Mar 2024 | 20.18 | -0.01 | -0.05% | 20.25 | 20.36 | 19.80 | 369,835 |
| 04 Mar 2024 | 20.19 | -1.55 | -7.13% | 22.10 | 22.10 | 20.00 | 407,426 |
| 01 Mar 2024 | 21.74 | 0.60 | 2.84% | 21.35 | 22.08 | 21.18 | 661,519 |
| 29 Feb 2024 | 21.14 | 0.78 | 3.83% | 20.82 | 21.42 | 20.55 | 558,934 |
| 28 Feb 2024 | 20.36 | -0.53 | -2.54% | 21.92 | 21.98 | 19.202 | 625,874 |
| 27 Feb 2024 | 20.89 | 0.73 | 3.62% | 20.30 | 21.11 | 19.82 | 653,725 |
| 26 Feb 2024 | 20.16 | 0.16 | 0.80% | 20.00 | 20.22 | 19.84 | 250,790 |
| 23 Feb 2024 | 20.00 | 0.28 | 1.42% | 19.78 | 20.035 | 19.74 | 214,144 |
| 22 Feb 2024 | 19.72 | -0.24 | -1.20% | 20.00 | 20.05 | 19.41 | 260,583 |
