Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
KYX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 45.25 | -0.41 | -0.91% | 45.56 | 45.57 | 44.99 | 0 |
| 24 Jun 2024 | 45.66 | 0.22 | 0.49% | 45.60 | 46.05 | 45.43 | 0 |
| 21 Jun 2024 | 45.44 | -0.07 | -0.15% | 45.53 | 45.60 | 45.34 | 0 |
| 20 Jun 2024 | 45.51 | -0.09 | -0.19% | 45.39 | 45.67 | 45.33 | 0 |
| 18 Jun 2024 | 45.60 | 0.30 | 0.65% | 45.32 | 45.62 | 45.29 | 0 |
| 17 Jun 2024 | 45.30 | 0.01 | 0.02% | 45.08 | 45.43 | 44.94 | 0 |
| 14 Jun 2024 | 45.29 | -0.33 | -0.73% | 45.14 | 45.43 | 45.06 | 0 |
| 13 Jun 2024 | 45.62 | 0.21 | 0.46% | 45.46 | 45.79 | 45.23 | 0 |
| 12 Jun 2024 | 45.41 | 0.62 | 1.38% | 46.07 | 46.61 | 45.37 | 0 |
| 11 Jun 2024 | 44.80 | -0.49 | -1.09% | 44.94 | 45.14 | 44.79 | 0 |
| 10 Jun 2024 | 45.29 | -0.12 | -0.26% | 44.99 | 45.43 | 44.73 | 0 |
| 07 Jun 2024 | 45.41 | -0.67 | -1.45% | 45.36 | 45.59 | 45.23 | 0 |
| 06 Jun 2024 | 46.08 | -0.04 | -0.08% | 45.80 | 46.18 | 45.72 | 0 |
| 05 Jun 2024 | 46.11 | -0.08 | -0.18% | 46.26 | 46.26 | 45.86 | 0 |
| 04 Jun 2024 | 46.19 | 0.15 | 0.32% | 45.95 | 46.37 | 45.91 | 0 |
| 03 Jun 2024 | 46.05 | 0.13 | 0.29% | 46.17 | 46.18 | 45.89 | 0 |
| 31 May 2024 | 45.91 | 0.68 | 1.49% | 45.48 | 45.95 | 45.41 | 0 |
| 30 May 2024 | 45.24 | 1.01 | 2.29% | 44.62 | 45.24 | 44.62 | 0 |
| 29 May 2024 | 44.22 | -0.61 | -1.35% | 44.28 | 44.28 | 44.01 | 0 |
| 28 May 2024 | 44.83 | -0.55 | -1.21% | 45.67 | 45.80 | 44.81 | 0 |
| 24 May 2024 | 45.38 | 0.27 | 0.59% | 45.49 | 45.56 | 45.27 | 0 |
| 23 May 2024 | 45.11 | -1.06 | -2.29% | 46.17 | 46.17 | 45.01 | 0 |
| 22 May 2024 | 46.17 | -0.50 | -1.06% | 46.54 | 46.69 | 46.12 | 0 |
| 21 May 2024 | 46.67 | 0.04 | 0.08% | 46.52 | 46.76 | 46.51 | 0 |
| 20 May 2024 | 46.63 | -0.23 | -0.50% | 46.77 | 46.98 | 46.62 | 0 |
| 17 May 2024 | 46.86 | -0.15 | -0.32% | 47.06 | 47.07 | 46.78 | 0 |
| 16 May 2024 | 47.01 | -0.13 | -0.28% | 47.19 | 47.27 | 46.91 | 0 |
| 15 May 2024 | 47.14 | 0.15 | 0.31% | 47.75 | 47.84 | 47.13 | 0 |
| 14 May 2024 | 47.00 | 0.65 | 1.41% | 46.88 | 47.12 | 46.75 | 0 |
| 13 May 2024 | 46.34 | 0.23 | 0.49% | 46.48 | 46.57 | 46.19 | 0 |
| 10 May 2024 | 46.11 | -0.08 | -0.18% | 46.29 | 46.33 | 45.94 | 0 |
| 09 May 2024 | 46.20 | 0.61 | 1.34% | 45.83 | 46.25 | 45.57 | 0 |
| 08 May 2024 | 45.58 | -0.31 | -0.67% | 45.51 | 45.65 | 45.23 | 0 |
| 07 May 2024 | 45.89 | 0.09 | 0.19% | 46.04 | 46.40 | 45.88 | 0 |
| 06 May 2024 | 45.80 | 0.06 | 0.14% | 46.09 | 46.12 | 45.61 | 0 |
| 03 May 2024 | 45.74 | -0.41 | -0.89% | 46.67 | 46.77 | 45.46 | 0 |
| 02 May 2024 | 46.15 | 0.84 | 1.86% | 45.85 | 46.33 | 45.49 | 0 |
| 01 May 2024 | 45.30 | 0.15 | 0.33% | 45.17 | 46.13 | 45.08 | 0 |
| 30 Abr 2024 | 45.15 | -0.27 | -0.60% | 45.09 | 45.47 | 44.94 | 0 |
| 29 Abr 2024 | 45.43 | 0.46 | 1.02% | 45.25 | 45.62 | 45.25 | 0 |
| 26 Abr 2024 | 44.97 | 0.16 | 0.35% | 44.91 | 45.38 | 44.88 | 0 |
| 25 Abr 2024 | 44.81 | -0.45 | -1.00% | 44.75 | 44.98 | 44.56 | 0 |
| 24 Abr 2024 | 45.26 | -0.08 | -0.19% | 45.08 | 45.36 | 44.84 | 0 |
| 23 Abr 2024 | 45.35 | 0.72 | 1.61% | 44.61 | 45.48 | 44.59 | 0 |
| 22 Abr 2024 | 44.63 | 0.52 | 1.18% | 44.26 | 44.69 | 43.96 | 0 |
| 19 Abr 2024 | 44.11 | 0.49 | 1.13% | 43.47 | 44.13 | 43.45 | 0 |
| 18 Abr 2024 | 43.61 | 0.14 | 0.33% | 43.62 | 43.85 | 43.45 | 0 |
| 17 Abr 2024 | 43.47 | -0.12 | -0.28% | 43.80 | 44.06 | 43.45 | 0 |
| 16 Abr 2024 | 43.59 | -0.66 | -1.49% | 43.91 | 44.01 | 43.46 | 0 |
| 15 Abr 2024 | 44.25 | -0.52 | -1.17% | 44.93 | 44.98 | 43.98 | 0 |
| 12 Abr 2024 | 44.78 | -0.44 | -0.98% | 45.09 | 45.17 | 44.61 | 0 |
| 11 Abr 2024 | 45.22 | 0.28 | 0.62% | 45.17 | 45.50 | 44.82 | 0 |
| 10 Abr 2024 | 44.94 | -2.16 | -4.58% | 45.57 | 45.57 | 44.61 | 0 |
| 09 Abr 2024 | 47.10 | 0.81 | 1.74% | 46.40 | 47.11 | 46.39 | 0 |
| 08 Abr 2024 | 46.30 | 1.03 | 2.29% | 45.55 | 46.31 | 45.54 | 0 |
| 05 Abr 2024 | 45.26 | 0.12 | 0.27% | 44.89 | 45.44 | 44.82 | 0 |
| 04 Abr 2024 | 45.14 | -0.15 | -0.32% | 45.89 | 46.07 | 45.03 | 0 |
| 03 Abr 2024 | 45.29 | -0.01 | -0.03% | 45.03 | 45.35 | 45.02 | 0 |
| 02 Abr 2024 | 45.30 | -0.84 | -1.82% | 45.58 | 45.60 | 45.00 | 0 |
| 01 Abr 2024 | 46.14 | -0.69 | -1.48% | 46.84 | 46.84 | 46.11 | 0 |
| 28 Mar 2024 | 46.83 | 0.57 | 1.24% | 46.46 | 46.90 | 46.46 | 0 |
