Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KTOS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 21.03 | 0.44 | 2.14% | 20.65 | 21.065 | 20.61 | 1,036,409 |
| 16 May 2024 | 20.59 | 0.28 | 1.38% | 20.25 | 20.71 | 20.24 | 1,234,275 |
| 15 May 2024 | 20.31 | 0.25 | 1.25% | 20.23 | 20.52 | 20.13 | 1,246,656 |
| 14 May 2024 | 20.06 | 0.54 | 2.77% | 19.80 | 20.08 | 19.72 | 991,271 |
| 13 May 2024 | 19.52 | -0.33 | -1.66% | 19.90 | 19.99 | 19.49 | 951,379 |
| 10 May 2024 | 19.85 | 0.12 | 0.61% | 19.75 | 19.8799 | 19.52 | 1,329,024 |
| 09 May 2024 | 19.73 | -0.11 | -0.55% | 19.70 | 19.87 | 19.35 | 1,344,826 |
| 08 May 2024 | 19.84 | 1.08 | 5.76% | 19.11 | 20.045 | 18.56 | 2,354,131 |
| 07 May 2024 | 18.76 | -0.25 | -1.32% | 18.95 | 19.065 | 18.67 | 1,305,164 |
| 06 May 2024 | 19.01 | 0.47 | 2.54% | 18.65 | 19.05 | 18.65 | 919,477 |
| 03 May 2024 | 18.54 | 0.45 | 2.49% | 18.43 | 18.56 | 17.99 | 1,017,143 |
| 02 May 2024 | 18.09 | -0.10 | -0.55% | 18.31 | 18.41 | 17.76 | 983,546 |
| 01 May 2024 | 18.19 | 0.37 | 2.08% | 17.82 | 18.45 | 17.82 | 893,403 |
| 30 Abr 2024 | 17.82 | -0.84 | -4.50% | 18.53 | 18.705 | 17.80 | 1,494,086 |
| 29 Abr 2024 | 18.66 | -0.20 | -1.03% | 19.00 | 19.14 | 18.595 | 1,039,271 |
| 26 Abr 2024 | 18.855 | 1.58 | 9.11% | 18.80 | 19.226 | 18.242 | 2,874,947 |
| 25 Abr 2024 | 17.28 | -0.49 | -2.76% | 17.72 | 17.72 | 17.045 | 1,018,756 |
| 24 Abr 2024 | 17.77 | -0.07 | -0.39% | 17.71 | 17.89 | 17.503 | 1,137,096 |
| 23 Abr 2024 | 17.84 | 0.01 | 0.06% | 17.79 | 18.12 | 17.70 | 886,455 |
| 22 Abr 2024 | 17.83 | -0.19 | -1.05% | 17.99 | 18.04 | 17.62 | 816,098 |
| 19 Abr 2024 | 18.02 | 0.41 | 2.33% | 17.51 | 18.39 | 17.51 | 1,217,470 |
| 18 Abr 2024 | 17.61 | -0.14 | -0.79% | 17.78 | 18.03 | 17.56 | 721,884 |
| 17 Abr 2024 | 17.75 | 0.12 | 0.68% | 17.70 | 17.90 | 17.38 | 708,018 |
| 16 Abr 2024 | 17.63 | -0.11 | -0.62% | 17.58 | 17.83 | 17.29 | 1,271,897 |
| 15 Abr 2024 | 17.74 | -0.47 | -2.58% | 18.27 | 18.42 | 17.643 | 1,454,926 |
| 12 Abr 2024 | 18.21 | -0.02 | -0.11% | 18.26 | 18.83 | 17.97 | 1,579,120 |
| 11 Abr 2024 | 18.23 | 0.13 | 0.72% | 18.13 | 18.42 | 17.70 | 1,236,739 |
| 10 Abr 2024 | 18.10 | -0.23 | -1.25% | 17.79 | 18.40 | 17.49 | 1,398,015 |
| 09 Abr 2024 | 18.33 | -0.18 | -0.97% | 18.32 | 18.49 | 18.15 | 1,085,024 |
| 08 Abr 2024 | 18.51 | 0.71 | 3.99% | 17.90 | 18.85 | 17.85 | 1,412,420 |
| 05 Abr 2024 | 17.80 | 0.16 | 0.91% | 17.60 | 17.93 | 17.555 | 854,106 |
| 04 Abr 2024 | 17.64 | -0.46 | -2.54% | 18.37 | 18.60 | 17.6002 | 865,050 |
| 03 Abr 2024 | 18.10 | 0.05 | 0.28% | 18.04 | 18.179 | 17.76 | 799,199 |
| 02 Abr 2024 | 18.05 | -0.31 | -1.69% | 18.24 | 18.335 | 18.00 | 959,473 |
| 01 Abr 2024 | 18.36 | -0.02 | -0.11% | 18.56 | 18.89 | 18.345 | 1,126,568 |
| 28 Mar 2024 | 18.38 | 0.25 | 1.38% | 18.16 | 18.47 | 18.16 | 1,288,257 |
| 27 Mar 2024 | 18.13 | 0.35 | 1.97% | 18.00 | 18.14 | 17.84 | 915,942 |
| 26 Mar 2024 | 17.78 | -0.01 | -0.06% | 17.80 | 17.92 | 17.62 | 708,784 |
| 25 Mar 2024 | 17.79 | 0.29 | 1.66% | 17.66 | 18.08 | 17.56 | 893,570 |
| 22 Mar 2024 | 17.50 | -0.27 | -1.52% | 17.77 | 17.77 | 17.23 | 809,410 |
| 21 Mar 2024 | 17.77 | 0.26 | 1.48% | 17.64 | 17.88 | 17.45 | 1,060,318 |
| 20 Mar 2024 | 17.51 | 0.37 | 2.16% | 17.03 | 17.71 | 17.03 | 1,098,094 |
| 19 Mar 2024 | 17.14 | 0.14 | 0.82% | 16.97 | 17.26 | 16.96 | 726,629 |
| 18 Mar 2024 | 17.00 | -0.10 | -0.58% | 17.10 | 17.25 | 16.78 | 1,002,900 |
| 15 Mar 2024 | 17.10 | -0.28 | -1.61% | 17.34 | 17.60 | 17.07 | 2,938,264 |
| 14 Mar 2024 | 17.38 | -0.16 | -0.91% | 17.60 | 17.66 | 17.205 | 1,063,900 |
| 13 Mar 2024 | 17.54 | -0.39 | -2.18% | 17.93 | 18.09 | 17.48 | 989,181 |
| 12 Mar 2024 | 17.93 | -0.21 | -1.16% | 18.07 | 18.16 | 17.88 | 834,103 |
| 11 Mar 2024 | 18.14 | -0.35 | -1.89% | 18.50 | 18.61 | 18.07 | 820,976 |
| 08 Mar 2024 | 18.49 | -0.14 | -0.75% | 18.78 | 18.80 | 18.385 | 973,161 |
| 07 Mar 2024 | 18.63 | 0.46 | 2.53% | 18.28 | 18.765 | 18.21 | 1,245,327 |
| 06 Mar 2024 | 18.17 | 0.35 | 1.96% | 18.06 | 18.425 | 17.87 | 1,147,131 |
| 05 Mar 2024 | 17.82 | -0.18 | -1.00% | 18.00 | 18.30 | 17.772 | 1,387,228 |
| 04 Mar 2024 | 18.00 | -0.03 | -0.17% | 18.05 | 18.40 | 17.88 | 1,435,388 |
| 01 Mar 2024 | 18.03 | -0.21 | -1.15% | 18.28 | 18.30 | 17.9679 | 1,448,582 |
| 29 Feb 2024 | 18.24 | -0.10 | -0.55% | 18.42 | 18.62 | 17.98 | 2,099,666 |
| 28 Feb 2024 | 18.34 | -0.34 | -1.82% | 18.59 | 18.68 | 18.26 | 1,576,454 |
| 27 Feb 2024 | 18.68 | 0.12 | 0.65% | 18.72 | 18.8699 | 18.49 | 4,948,831 |
| 26 Feb 2024 | 18.56 | 0.51 | 2.83% | 18.22 | 18.625 | 18.02 | 4,791,359 |
| 23 Feb 2024 | 18.05 | -0.73 | -3.89% | 17.89 | 18.32 | 17.77 | 9,548,356 |
| 22 Feb 2024 | 18.78 | -1.40 | -6.94% | 19.02 | 19.42 | 18.51 | 3,275,986 |
| 21 Feb 2024 | 20.18 | -0.32 | -1.56% | 20.46 | 20.68 | 20.05 | 666,107 |
| 20 Feb 2024 | 20.50 | -0.27 | -1.30% | 20.55 | 20.90 | 20.215 | 1,092,917 |
