KOSS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 3.32 | -0.02 | -0.60% | 3.21 | 3.52 | 3.12 | 235,262 |
07 May 2024 | 3.34 | -0.04 | -1.18% | 3.38 | 3.5999 | 3.21 | 305,330 |
06 May 2024 | 3.38 | 0.28 | 9.03% | 3.10 | 3.75 | 2.93 | 666,362 |
03 May 2024 | 3.10 | 0.71 | 29.71% | 2.40 | 3.35 | 2.3478 | 344,543 |
02 May 2024 | 2.3899 | 0.04 | 1.70% | 2.37 | 2.41 | 2.31 | 23,069 |
01 May 2024 | 2.35 | 0.02 | 0.77% | 2.33 | 2.37 | 2.30 | 6,727 |
30 Abr 2024 | 2.3321 | 0.00 | 0.09% | 2.34 | 2.35 | 2.315 | 1,996 |
29 Abr 2024 | 2.33 | -0.07 | -2.92% | 2.38 | 2.40 | 2.30 | 13,232 |
26 Abr 2024 | 2.40 | -0.03 | -1.07% | 2.38 | 2.4898 | 2.37 | 12,548 |
25 Abr 2024 | 2.426 | -0.02 | -0.98% | 2.42 | 2.4699 | 2.3983 | 3,270 |
24 Abr 2024 | 2.45 | 0.06 | 2.51% | 2.38 | 2.49 | 2.3711 | 5,611 |
23 Abr 2024 | 2.39 | 0.07 | 2.83% | 2.30 | 2.39 | 2.291 | 5,032 |
22 Abr 2024 | 2.3242 | -0.02 | -0.68% | 2.34 | 2.3735 | 2.3046 | 12,188 |
19 Abr 2024 | 2.34 | -0.01 | -0.43% | 2.38 | 2.39 | 2.34 | 7,127 |
18 Abr 2024 | 2.3501 | 0.06 | 2.62% | 2.34 | 2.38 | 2.31 | 16,335 |
17 Abr 2024 | 2.29 | -0.06 | -2.55% | 2.35 | 2.40 | 2.2702 | 11,738 |
16 Abr 2024 | 2.35 | 0.02 | 1.08% | 2.36 | 2.3798 | 2.31 | 5,765 |
15 Abr 2024 | 2.325 | -0.06 | -2.31% | 2.36 | 2.42 | 2.325 | 42,262 |
12 Abr 2024 | 2.38 | -0.04 | -1.66% | 2.50 | 2.50 | 2.35 | 8,820 |
11 Abr 2024 | 2.4201 | -0.04 | -1.82% | 2.46 | 2.5115 | 2.341 | 42,478 |
10 Abr 2024 | 2.465 | -0.05 | -1.80% | 2.48 | 2.51 | 2.465 | 10,520 |
09 Abr 2024 | 2.5101 | -0.01 | -0.43% | 2.54 | 2.55 | 2.48 | 18,338 |
08 Abr 2024 | 2.521 | 0.03 | 1.24% | 2.50 | 2.5749 | 2.50 | 9,167 |
05 Abr 2024 | 2.49 | -0.07 | -2.73% | 2.53 | 2.57 | 2.48 | 6,063 |
04 Abr 2024 | 2.56 | 0.06 | 2.40% | 2.50 | 2.60 | 2.50 | 21,342 |
03 Abr 2024 | 2.50 | 0.00 | 0.00% | 2.46 | 2.52 | 2.45 | 12,591 |
02 Abr 2024 | 2.50 | -0.04 | -1.57% | 2.50 | 2.55 | 2.48 | 5,423 |
01 Abr 2024 | 2.54 | -0.04 | -1.55% | 2.64 | 2.64 | 2.5045 | 14,765 |
28 Mar 2024 | 2.58 | 0.01 | 0.39% | 2.58 | 2.65 | 2.5433 | 10,792 |
27 Mar 2024 | 2.57 | -0.07 | -2.47% | 2.62 | 2.66 | 2.57 | 10,625 |
26 Mar 2024 | 2.635 | 0.07 | 2.93% | 2.57 | 2.66 | 2.57 | 24,272 |
25 Mar 2024 | 2.56 | 0.03 | 1.19% | 2.50 | 2.62 | 2.50 | 15,504 |
22 Mar 2024 | 2.53 | 0.02 | 0.80% | 2.53 | 2.5337 | 2.49 | 15,497 |
21 Mar 2024 | 2.51 | 0.03 | 1.21% | 2.46 | 2.54 | 2.46 | 23,291 |
20 Mar 2024 | 2.4801 | 0.01 | 0.41% | 2.45 | 2.5199 | 2.45 | 9,422 |
19 Mar 2024 | 2.47 | -0.01 | -0.40% | 2.49 | 2.5299 | 2.46 | 7,944 |
18 Mar 2024 | 2.48 | -0.01 | -0.40% | 2.49 | 2.5097 | 2.4615 | 11,955 |
15 Mar 2024 | 2.49 | 0.02 | 0.81% | 2.48 | 2.51 | 2.48 | 10,375 |
14 Mar 2024 | 2.47 | -0.04 | -1.59% | 2.54 | 2.54 | 2.46 | 8,966 |
13 Mar 2024 | 2.51 | 0.03 | 1.21% | 2.47 | 2.55 | 2.47 | 11,889 |
12 Mar 2024 | 2.48 | -0.05 | -1.98% | 2.53 | 2.53 | 2.46 | 7,850 |
11 Mar 2024 | 2.53 | -0.04 | -1.56% | 2.47 | 2.5695 | 2.4504 | 11,426 |
08 Mar 2024 | 2.57 | 0.04 | 1.58% | 2.52 | 2.59 | 2.52 | 10,931 |
07 Mar 2024 | 2.53 | 0.06 | 2.43% | 2.56 | 2.5784 | 2.485 | 15,376 |
06 Mar 2024 | 2.47 | -0.04 | -1.59% | 2.48 | 2.50 | 2.46 | 10,485 |
05 Mar 2024 | 2.51 | -0.01 | -0.23% | 2.46 | 2.5992 | 2.46 | 14,930 |
04 Mar 2024 | 2.5158 | -0.02 | -0.95% | 2.54 | 2.611 | 2.45 | 63,111 |
01 Mar 2024 | 2.54 | 0.04 | 1.60% | 2.50 | 2.54 | 2.45 | 36,240 |
29 Feb 2024 | 2.50 | -0.03 | -1.19% | 2.60 | 2.648 | 2.50 | 51,428 |
28 Feb 2024 | 2.53 | -0.04 | -1.56% | 2.66 | 2.66 | 2.50 | 34,660 |
27 Feb 2024 | 2.57 | 0.04 | 1.58% | 2.60 | 2.69 | 2.54 | 9,824 |
26 Feb 2024 | 2.53 | 0.02 | 0.80% | 2.50 | 2.62 | 2.50 | 20,934 |
23 Feb 2024 | 2.51 | -0.04 | -1.56% | 2.53 | 2.6183 | 2.50 | 24,172 |
22 Feb 2024 | 2.5499 | -0.06 | -2.30% | 2.62 | 2.62 | 2.51 | 11,444 |
21 Feb 2024 | 2.61 | -0.06 | -2.25% | 2.65 | 2.7397 | 2.61 | 20,537 |
20 Feb 2024 | 2.67 | -0.10 | -3.61% | 2.72 | 2.79 | 2.67 | 13,920 |
16 Feb 2024 | 2.77 | -0.03 | -1.07% | 2.87 | 2.8843 | 2.74 | 11,055 |
15 Feb 2024 | 2.80 | 0.06 | 2.19% | 2.82 | 2.90 | 2.7858 | 13,013 |
14 Feb 2024 | 2.74 | -0.05 | -1.79% | 2.83 | 2.83 | 2.7202 | 14,347 |
13 Feb 2024 | 2.7899 | -0.04 | -1.42% | 2.77 | 2.8999 | 2.77 | 7,756 |
12 Feb 2024 | 2.83 | -0.01 | -0.35% | 2.76 | 2.8999 | 2.76 | 8,680 |
09 Feb 2024 | 2.84 | 0.09 | 3.27% | 2.72 | 2.85 | 2.72 | 34,605 |