Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KRON Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.79 | 0.009 | 1.15% | 0.78 | 0.7998 | 0.7523 | 215,146 |
| 30 May 2024 | 0.781 | -0.014 | -1.76% | 0.7812 | 0.8095 | 0.775 | 220,847 |
| 29 May 2024 | 0.795 | 0.0402 | 5.33% | 0.75 | 0.8092 | 0.74 | 426,171 |
| 28 May 2024 | 0.7548 | -0.0009 | -0.12% | 0.76255 | 0.83 | 0.74 | 556,660 |
| 24 May 2024 | 0.7557 | -0.2143 | -22.09% | 0.9466 | 0.9466 | 0.69 | 1,933,296 |
| 23 May 2024 | 0.97 | -0.03 | -3.00% | 1.02 | 1.04 | 0.96 | 255,767 |
| 22 May 2024 | 1.00 | -0.02 | -1.96% | 1.02 | 1.0495 | 0.99 | 189,833 |
| 21 May 2024 | 1.02 | -0.02 | -1.92% | 1.04 | 1.04 | 1.02 | 79,179 |
| 20 May 2024 | 1.04 | 0.02 | 1.96% | 1.03 | 1.05 | 1.02 | 167,539 |
| 17 May 2024 | 1.02 | 0.04 | 3.89% | 1.00 | 1.04 | 0.982 | 249,632 |
| 16 May 2024 | 0.9818 | 0.0004 | 0.04% | 0.99 | 0.999 | 0.98 | 162,762 |
| 15 May 2024 | 0.9814 | -0.0181 | -1.81% | 1.01 | 1.01 | 0.981 | 218,224 |
| 14 May 2024 | 0.9995 | -0.0255 | -2.49% | 1.04 | 1.05 | 0.9819 | 223,848 |
| 13 May 2024 | 1.025 | 0.00 | 0.49% | 1.02 | 1.06 | 0.9936 | 432,278 |
| 10 May 2024 | 1.02 | -0.03 | -2.86% | 1.08 | 1.08 | 0.9614 | 876,103 |
| 09 May 2024 | 1.05 | 0.01 | 0.96% | 1.06 | 1.09 | 1.04 | 227,459 |
| 08 May 2024 | 1.04 | -0.01 | -0.95% | 1.03 | 1.07 | 1.03 | 246,597 |
| 07 May 2024 | 1.05 | 0.02 | 1.94% | 1.03 | 1.06 | 0.9829 | 1,098,920 |
| 06 May 2024 | 1.03 | 0.01 | 0.98% | 1.02 | 1.06 | 1.00 | 221,848 |
| 03 May 2024 | 1.02 | -0.02 | -1.92% | 1.05 | 1.06 | 0.983 | 299,662 |
| 02 May 2024 | 1.04 | 0.01 | 0.97% | 1.04 | 1.06 | 1.00 | 198,216 |
| 01 May 2024 | 1.03 | 0.00 | 0.00% | 1.01 | 1.05 | 0.961 | 373,631 |
| 30 Abr 2024 | 1.03 | 0.03 | 3.00% | 1.01 | 1.06 | 1.00 | 350,458 |
| 29 Abr 2024 | 1.00 | 0.00 | 0.00% | 0.9968 | 1.02 | 0.971 | 392,153 |
| 26 Abr 2024 | 1.00 | 0.02 | 2.04% | 0.979 | 1.02 | 0.96 | 442,883 |
| 25 Abr 2024 | 0.98 | 0.02 | 2.08% | 0.9999 | 1.00 | 0.96 | 759,251 |
| 24 Abr 2024 | 0.96 | 0.01 | 1.05% | 0.96 | 0.9999 | 0.9575 | 899,332 |
| 23 Abr 2024 | 0.95 | -0.01 | -1.04% | 0.9548 | 0.9976 | 0.90 | 4,307,150 |
| 22 Abr 2024 | 0.96 | -0.05 | -4.95% | 1.01 | 1.02 | 0.9275 | 173,041 |
| 19 Abr 2024 | 1.01 | -0.02 | -1.94% | 1.01 | 1.04 | 0.98545 | 119,689 |
| 18 Abr 2024 | 1.03 | -0.01 | -0.96% | 1.03 | 1.07 | 1.00 | 209,645 |
| 17 Abr 2024 | 1.04 | -0.05 | -4.59% | 1.08 | 1.12 | 1.02 | 191,021 |
| 16 Abr 2024 | 1.09 | -0.05 | -4.39% | 1.132 | 1.155 | 1.06 | 243,148 |
| 15 Abr 2024 | 1.14 | 0.01 | 0.88% | 1.13 | 1.18 | 1.12 | 67,186 |
| 12 Abr 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.18 | 1.11 | 224,783 |
| 11 Abr 2024 | 1.13 | 0.01 | 0.89% | 1.12 | 1.21 | 1.12 | 336,543 |
| 10 Abr 2024 | 1.12 | -0.01 | -0.88% | 1.11 | 1.16 | 1.11 | 94,898 |
| 09 Abr 2024 | 1.13 | -0.07 | -5.83% | 1.19 | 1.19 | 1.11 | 125,335 |
| 08 Abr 2024 | 1.20 | -0.03 | -2.44% | 1.23 | 1.24 | 1.1208 | 207,284 |
| 05 Abr 2024 | 1.23 | 0.03 | 2.50% | 1.22 | 1.24 | 1.14 | 221,851 |
| 04 Abr 2024 | 1.20 | -0.06 | -4.76% | 1.32 | 1.32 | 1.16 | 290,331 |
| 03 Abr 2024 | 1.26 | -0.01 | -0.79% | 1.26 | 1.28 | 1.225 | 75,043 |
| 02 Abr 2024 | 1.27 | -0.11 | -7.97% | 1.37 | 1.37 | 1.23 | 262,932 |
| 01 Abr 2024 | 1.38 | 0.08 | 6.15% | 1.33 | 1.38 | 1.28 | 221,430 |
| 28 Mar 2024 | 1.30 | 0.06 | 4.84% | 1.26 | 1.35 | 1.21 | 312,497 |
| 27 Mar 2024 | 1.24 | 0.05 | 4.20% | 1.19 | 1.29 | 1.19 | 115,667 |
| 26 Mar 2024 | 1.19 | -0.04 | -3.25% | 1.24 | 1.2754 | 1.19 | 115,422 |
| 25 Mar 2024 | 1.23 | -0.04 | -3.15% | 1.24 | 1.29 | 1.21 | 203,764 |
| 22 Mar 2024 | 1.27 | 0.07 | 5.83% | 1.20 | 1.28 | 1.17 | 156,891 |
| 21 Mar 2024 | 1.20 | -0.01 | -0.83% | 1.22 | 1.26 | 1.19 | 212,529 |
| 20 Mar 2024 | 1.21 | 0.05 | 4.31% | 1.16 | 1.22 | 1.13 | 129,851 |
| 19 Mar 2024 | 1.16 | 0.01 | 0.87% | 1.16 | 1.24 | 1.16 | 211,422 |
| 18 Mar 2024 | 1.15 | -0.01 | -0.86% | 1.15 | 1.20 | 1.12 | 121,975 |
| 15 Mar 2024 | 1.16 | 0.02 | 1.75% | 1.12 | 1.22 | 1.08 | 255,515 |
| 14 Mar 2024 | 1.14 | -0.03 | -2.15% | 1.16 | 1.17 | 1.08 | 353,599 |
| 13 Mar 2024 | 1.165 | 0.04 | 3.56% | 1.20 | 1.2001 | 1.12 | 214,096 |
| 12 Mar 2024 | 1.125 | -0.12 | -9.27% | 1.25 | 1.25 | 1.10 | 331,798 |
| 11 Mar 2024 | 1.24 | -0.04 | -3.13% | 1.35 | 1.40 | 1.22 | 502,654 |
| 08 Mar 2024 | 1.28 | -0.01 | -0.78% | 1.31 | 1.40 | 1.24 | 955,322 |
| 07 Mar 2024 | 1.29 | 0.09 | 7.50% | 1.23 | 1.38 | 1.20 | 966,999 |
| 06 Mar 2024 | 1.20 | 0.18 | 17.65% | 1.04 | 1.30 | 1.04 | 1,545,107 |
| 05 Mar 2024 | 1.02 | -0.04 | -3.77% | 1.07 | 1.10 | 1.02 | 784,627 |
