Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KRYS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 166.83 | 2.38 | 1.45% | 163.19 | 166.91 | 162.735 | 179,149 |
| 20 May 2024 | 164.45 | 0.35 | 0.21% | 165.58 | 166.425 | 162.70 | 185,232 |
| 17 May 2024 | 164.10 | 0.32 | 0.20% | 164.37 | 164.375 | 160.95 | 180,034 |
| 16 May 2024 | 163.78 | 0.59 | 0.36% | 163.19 | 165.535 | 160.93 | 159,468 |
| 15 May 2024 | 163.19 | 3.72 | 2.33% | 162.00 | 167.23 | 162.00 | 271,077 |
| 14 May 2024 | 159.47 | 4.65 | 3.00% | 156.24 | 159.725 | 155.83 | 141,404 |
| 13 May 2024 | 154.82 | 0.06 | 0.04% | 156.39 | 159.1499 | 154.48 | 192,160 |
| 10 May 2024 | 154.76 | -3.98 | -2.50% | 160.25 | 160.58 | 154.49 | 193,259 |
| 09 May 2024 | 158.735 | 1.06 | 0.67% | 158.03 | 160.41 | 155.95 | 197,304 |
| 08 May 2024 | 157.68 | -4.08 | -2.52% | 160.07 | 162.90 | 155.02 | 244,959 |
| 07 May 2024 | 161.76 | 4.82 | 3.07% | 156.62 | 162.34 | 154.49 | 359,037 |
| 06 May 2024 | 156.94 | -4.16 | -2.58% | 145.50 | 159.18 | 144.0001 | 800,533 |
| 03 May 2024 | 161.10 | 0.87 | 0.54% | 163.55 | 164.74 | 157.895 | 453,082 |
| 02 May 2024 | 160.23 | 0.56 | 0.35% | 161.51 | 162.99 | 158.58 | 229,079 |
| 01 May 2024 | 159.67 | 6.55 | 4.28% | 152.16 | 160.16 | 152.16 | 411,585 |
| 30 Abr 2024 | 153.12 | -4.87 | -3.08% | 156.76 | 158.6037 | 152.94 | 221,401 |
| 29 Abr 2024 | 157.99 | 1.11 | 0.71% | 159.07 | 161.31 | 157.15 | 196,297 |
| 26 Abr 2024 | 156.88 | 1.20 | 0.77% | 156.28 | 158.93 | 153.79 | 165,898 |
| 25 Abr 2024 | 155.68 | -3.37 | -2.12% | 155.61 | 157.705 | 153.44 | 242,424 |
| 24 Abr 2024 | 159.05 | -2.99 | -1.85% | 163.18 | 165.785 | 157.86 | 237,974 |
| 23 Abr 2024 | 162.04 | 4.79 | 3.05% | 157.92 | 164.73 | 157.55 | 223,159 |
| 22 Abr 2024 | 157.25 | -1.28 | -0.81% | 158.32 | 160.695 | 156.52 | 341,806 |
| 19 Abr 2024 | 158.53 | -5.44 | -3.32% | 162.69 | 164.525 | 155.91 | 341,399 |
| 18 Abr 2024 | 163.97 | -5.67 | -3.34% | 167.97 | 171.455 | 163.45 | 281,100 |
| 17 Abr 2024 | 169.64 | -0.45 | -0.26% | 171.14 | 172.31 | 168.595 | 148,517 |
| 16 Abr 2024 | 170.09 | 0.34 | 0.20% | 170.90 | 172.44 | 168.48 | 200,430 |
| 15 Abr 2024 | 169.75 | -3.87 | -2.23% | 173.89 | 174.79 | 169.12 | 288,030 |
| 12 Abr 2024 | 173.62 | -6.32 | -3.51% | 179.08 | 179.095 | 171.575 | 263,079 |
| 11 Abr 2024 | 179.94 | 4.24 | 2.41% | 176.63 | 180.57 | 174.77 | 197,006 |
| 10 Abr 2024 | 175.70 | -4.07 | -2.26% | 176.00 | 178.24 | 174.07 | 244,999 |
| 09 Abr 2024 | 179.77 | -0.65 | -0.36% | 179.50 | 182.08 | 178.36 | 254,775 |
| 08 Abr 2024 | 180.42 | 0.40 | 0.22% | 180.19 | 182.18 | 176.57 | 336,544 |
| 05 Abr 2024 | 180.02 | 1.54 | 0.86% | 178.17 | 182.51 | 175.60 | 229,473 |
| 04 Abr 2024 | 178.48 | 0.61 | 0.34% | 178.30 | 182.37 | 175.81 | 301,266 |
| 03 Abr 2024 | 177.87 | 0.96 | 0.54% | 174.96 | 181.50 | 174.19 | 231,338 |
| 02 Abr 2024 | 176.91 | 0.84 | 0.48% | 172.90 | 177.50 | 171.12 | 192,980 |
| 01 Abr 2024 | 176.07 | -1.86 | -1.05% | 177.15 | 181.605 | 175.08 | 365,529 |
| 28 Mar 2024 | 177.93 | 0.73 | 0.41% | 176.49 | 180.24 | 175.92 | 392,908 |
| 27 Mar 2024 | 177.20 | 3.03 | 1.74% | 174.89 | 180.17 | 173.09 | 349,192 |
| 26 Mar 2024 | 174.17 | 4.71 | 2.78% | 170.40 | 177.09 | 169.655 | 259,446 |
| 25 Mar 2024 | 169.46 | 2.17 | 1.30% | 167.81 | 171.90 | 166.11 | 268,136 |
| 22 Mar 2024 | 167.29 | -2.51 | -1.48% | 171.10 | 171.10 | 166.13 | 207,344 |
| 21 Mar 2024 | 169.80 | -1.53 | -0.89% | 172.34 | 176.20 | 169.25 | 255,918 |
| 20 Mar 2024 | 171.33 | 4.33 | 2.59% | 166.32 | 171.93 | 163.75 | 219,832 |
| 19 Mar 2024 | 167.00 | -1.53 | -0.91% | 169.02 | 173.34 | 166.55 | 288,592 |
| 18 Mar 2024 | 168.53 | -4.45 | -2.57% | 171.61 | 172.32 | 165.56 | 387,455 |
| 15 Mar 2024 | 172.98 | 1.14 | 0.66% | 170.81 | 174.85 | 169.94 | 1,025,879 |
| 14 Mar 2024 | 171.84 | -7.51 | -4.19% | 179.03 | 179.03 | 168.96 | 531,577 |
| 13 Mar 2024 | 179.35 | 0.40 | 0.22% | 179.31 | 181.42 | 175.53 | 464,865 |
| 12 Mar 2024 | 178.95 | 8.56 | 5.02% | 169.19 | 180.90 | 168.50 | 563,646 |
| 11 Mar 2024 | 170.39 | -1.45 | -0.84% | 172.05 | 174.83 | 167.56 | 637,420 |
| 08 Mar 2024 | 171.84 | 2.36 | 1.39% | 172.29 | 175.51 | 166.47 | 552,792 |
| 07 Mar 2024 | 169.48 | -4.88 | -2.80% | 175.30 | 176.06 | 168.745 | 254,442 |
| 06 Mar 2024 | 174.36 | 3.52 | 2.06% | 172.12 | 177.46 | 170.75 | 418,855 |
| 05 Mar 2024 | 170.84 | 10.89 | 6.81% | 167.25 | 189.97 | 166.05 | 1,048,148 |
| 04 Mar 2024 | 159.95 | -7.87 | -4.69% | 170.27 | 170.27 | 159.29 | 334,672 |
| 01 Mar 2024 | 167.82 | 8.35 | 5.24% | 161.24 | 169.545 | 159.68 | 403,493 |
| 29 Feb 2024 | 159.47 | -3.61 | -2.21% | 165.06 | 165.93 | 155.77 | 506,830 |
| 28 Feb 2024 | 163.08 | -7.07 | -4.16% | 170.00 | 173.00 | 162.11 | 647,121 |
| 27 Feb 2024 | 170.15 | 13.15 | 8.38% | 160.00 | 172.81 | 155.37 | 1,119,104 |
| 26 Feb 2024 | 157.00 | 45.67 | 41.02% | 126.77 | 162.28 | 125.85 | 2,236,955 |
| 23 Feb 2024 | 111.33 | -0.63 | -0.56% | 112.33 | 113.33 | 109.57 | 521,399 |
| 22 Feb 2024 | 111.96 | 3.95 | 3.66% | 108.12 | 113.22 | 107.50 | 275,102 |
