Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KRT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 28.64 | -0.27 | -0.93% | 29.29 | 29.30 | 28.44 | 41,325 |
| 24 May 2024 | 28.91 | 0.91 | 3.25% | 28.08 | 28.91 | 28.00 | 26,277 |
| 23 May 2024 | 28.00 | -0.42 | -1.48% | 28.59 | 28.83 | 27.63 | 52,290 |
| 22 May 2024 | 28.42 | -0.89 | -3.04% | 29.35 | 29.35 | 28.24 | 49,577 |
| 21 May 2024 | 29.31 | 0.61 | 2.13% | 28.82 | 29.34 | 28.21 | 56,105 |
| 20 May 2024 | 28.70 | 0.17 | 0.60% | 28.48 | 28.97 | 28.065 | 39,347 |
| 17 May 2024 | 28.53 | -0.17 | -0.59% | 28.76 | 28.76 | 27.93 | 39,681 |
| 16 May 2024 | 28.70 | -0.57 | -1.95% | 29.04 | 29.35 | 28.40 | 44,413 |
| 15 May 2024 | 29.27 | 1.46 | 5.25% | 28.14 | 29.3157 | 28.14 | 47,887 |
| 14 May 2024 | 27.81 | 0.45 | 1.63% | 27.96 | 28.12 | 27.30 | 55,193 |
| 13 May 2024 | 27.365 | 0.65 | 2.45% | 26.98 | 27.57 | 26.40 | 79,056 |
| 10 May 2024 | 26.71 | -2.23 | -7.71% | 27.75 | 28.05 | 25.82 | 51,376 |
| 09 May 2024 | 28.94 | -0.41 | -1.40% | 29.35 | 29.35 | 28.0668 | 38,135 |
| 08 May 2024 | 29.35 | 0.72 | 2.51% | 28.70 | 29.61 | 28.68 | 30,483 |
| 07 May 2024 | 28.63 | 0.41 | 1.45% | 28.33 | 28.87 | 28.085 | 29,849 |
| 06 May 2024 | 28.22 | 0.56 | 2.02% | 27.50 | 28.27 | 27.491 | 37,796 |
| 03 May 2024 | 27.66 | -0.17 | -0.61% | 28.20 | 28.38 | 27.05 | 48,351 |
| 02 May 2024 | 27.83 | 0.52 | 1.90% | 27.65 | 27.83 | 27.07 | 20,023 |
| 01 May 2024 | 27.31 | 0.21 | 0.77% | 27.24 | 27.72 | 27.00 | 47,812 |
| 30 Abr 2024 | 27.10 | -0.34 | -1.24% | 27.44 | 27.44 | 27.00 | 19,056 |
| 29 Abr 2024 | 27.44 | 0.13 | 0.48% | 27.59 | 27.7708 | 27.34 | 17,943 |
| 26 Abr 2024 | 27.31 | 0.25 | 0.92% | 27.24 | 27.5522 | 27.06 | 21,774 |
| 25 Abr 2024 | 27.06 | 0.01 | 0.04% | 26.65 | 27.20 | 26.46 | 15,614 |
| 24 Abr 2024 | 27.05 | -0.14 | -0.51% | 27.12 | 27.46 | 26.60 | 23,327 |
| 23 Abr 2024 | 27.19 | 0.85 | 3.23% | 26.53 | 27.49 | 26.4965 | 22,164 |
| 22 Abr 2024 | 26.34 | -0.49 | -1.83% | 26.99 | 26.99 | 26.27 | 28,105 |
| 19 Abr 2024 | 26.83 | 0.36 | 1.36% | 26.47 | 26.83 | 26.28 | 30,294 |
| 18 Abr 2024 | 26.47 | -0.16 | -0.60% | 26.69 | 27.19 | 26.4201 | 31,059 |
| 17 Abr 2024 | 26.63 | -0.24 | -0.89% | 26.94 | 27.43 | 26.42 | 32,818 |
| 16 Abr 2024 | 26.87 | -0.40 | -1.47% | 27.08 | 27.335 | 26.54 | 28,180 |
| 15 Abr 2024 | 27.27 | -0.46 | -1.66% | 27.75 | 28.1271 | 26.955 | 61,862 |
| 12 Abr 2024 | 27.73 | -1.26 | -4.35% | 28.98 | 28.98 | 27.47 | 28,750 |
| 11 Abr 2024 | 28.99 | 1.20 | 4.32% | 28.07 | 29.18 | 27.895 | 74,991 |
| 10 Abr 2024 | 27.79 | -0.53 | -1.87% | 27.59 | 28.02 | 27.48 | 38,121 |
| 09 Abr 2024 | 28.32 | -0.41 | -1.43% | 28.80 | 28.80 | 27.71 | 30,975 |
| 08 Abr 2024 | 28.73 | -0.14 | -0.48% | 28.64 | 29.00 | 28.2608 | 28,142 |
| 05 Abr 2024 | 28.87 | 0.73 | 2.59% | 28.07 | 28.87 | 27.9346 | 23,746 |
| 04 Abr 2024 | 28.14 | -0.17 | -0.60% | 28.65 | 29.04 | 28.01 | 32,509 |
| 03 Abr 2024 | 28.31 | 0.25 | 0.89% | 27.89 | 28.455 | 27.89 | 30,142 |
| 02 Abr 2024 | 28.06 | -0.74 | -2.57% | 28.66 | 28.66 | 28.05 | 50,083 |
| 01 Abr 2024 | 28.80 | 0.19 | 0.66% | 28.87 | 29.44 | 28.50 | 83,397 |
| 28 Mar 2024 | 28.61 | 0.36 | 1.27% | 28.24 | 28.81 | 28.01 | 45,810 |
| 27 Mar 2024 | 28.25 | 0.14 | 0.50% | 28.20 | 28.50 | 27.90 | 37,717 |
| 26 Mar 2024 | 28.11 | 0.10 | 0.36% | 28.35 | 28.39 | 27.59 | 37,465 |
| 25 Mar 2024 | 28.01 | -0.63 | -2.20% | 28.58 | 28.63 | 28.01 | 30,891 |
| 22 Mar 2024 | 28.64 | -0.43 | -1.48% | 29.21 | 29.86 | 28.55 | 47,004 |
| 21 Mar 2024 | 29.07 | 0.76 | 2.68% | 28.40 | 29.39 | 27.985 | 69,916 |
| 20 Mar 2024 | 28.31 | 1.03 | 3.78% | 27.42 | 28.48 | 27.2983 | 58,881 |
| 19 Mar 2024 | 27.28 | 1.13 | 4.32% | 26.15 | 27.58 | 26.0617 | 73,033 |
| 18 Mar 2024 | 26.15 | 0.22 | 0.85% | 25.82 | 26.4131 | 25.495 | 84,249 |
| 15 Mar 2024 | 25.93 | -2.98 | -10.31% | 27.80 | 27.8238 | 24.74 | 207,484 |
| 14 Mar 2024 | 28.91 | -0.49 | -1.67% | 29.37 | 29.63 | 28.75 | 48,119 |
| 13 Mar 2024 | 29.40 | -0.01 | -0.03% | 29.21 | 29.60 | 29.1911 | 52,943 |
| 12 Mar 2024 | 29.41 | 0.03 | 0.10% | 29.47 | 29.64 | 29.07 | 31,449 |
| 11 Mar 2024 | 29.38 | 0.12 | 0.41% | 29.20 | 29.94 | 28.82 | 29,415 |
| 08 Mar 2024 | 29.26 | -0.17 | -0.58% | 29.58 | 29.69 | 29.00 | 29,181 |
| 07 Mar 2024 | 29.43 | 0.43 | 1.48% | 29.33 | 29.59 | 29.0801 | 25,619 |
| 06 Mar 2024 | 29.00 | 0.07 | 0.24% | 29.13 | 29.51 | 28.75 | 70,705 |
| 05 Mar 2024 | 28.93 | -0.75 | -2.53% | 29.59 | 30.1599 | 28.80 | 51,958 |
| 04 Mar 2024 | 29.68 | -0.42 | -1.40% | 30.36 | 30.9399 | 29.54 | 80,607 |
| 01 Mar 2024 | 30.10 | 0.51 | 1.72% | 29.59 | 30.24 | 29.42 | 86,797 |
| 29 Feb 2024 | 29.59 | 1.36 | 4.82% | 28.42 | 29.69 | 28.2633 | 47,574 |
