Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
KD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 27.32 | -0.73 | -2.60% | 28.08 | 28.42 | 27.23 | 2,377,530 |
| 15 May 2024 | 28.05 | 0.30 | 1.08% | 27.98 | 28.19 | 27.605 | 1,888,329 |
| 14 May 2024 | 27.75 | 1.40 | 5.31% | 26.38 | 27.80 | 26.20 | 2,883,921 |
| 13 May 2024 | 26.35 | -0.92 | -3.37% | 27.27 | 27.32 | 26.155 | 3,502,595 |
| 10 May 2024 | 27.27 | 0.89 | 3.37% | 26.58 | 27.50 | 26.20 | 2,615,338 |
| 09 May 2024 | 26.38 | -0.17 | -0.64% | 26.49 | 26.49 | 25.70 | 3,141,339 |
| 08 May 2024 | 26.55 | 5.78 | 27.83% | 23.00 | 26.70 | 22.60 | 7,902,012 |
| 07 May 2024 | 20.77 | -0.12 | -0.57% | 20.91 | 21.055 | 20.75 | 2,783,900 |
| 06 May 2024 | 20.89 | 0.35 | 1.70% | 20.80 | 20.93 | 20.58 | 1,559,061 |
| 03 May 2024 | 20.54 | 0.65 | 3.27% | 20.24 | 20.615 | 20.09 | 1,580,446 |
| 02 May 2024 | 19.89 | -0.10 | -0.50% | 20.25 | 20.25 | 19.585 | 1,162,756 |
| 01 May 2024 | 19.99 | 0.33 | 1.68% | 20.05 | 20.42 | 19.71 | 1,904,204 |
| 30 Abr 2024 | 19.66 | -0.18 | -0.91% | 19.64 | 20.15 | 19.54 | 1,775,162 |
| 29 Abr 2024 | 19.84 | 0.35 | 1.80% | 19.60 | 20.10 | 19.57 | 2,494,261 |
| 26 Abr 2024 | 19.49 | -0.65 | -3.23% | 20.00 | 20.05 | 19.235 | 3,109,980 |
| 25 Abr 2024 | 20.14 | -0.09 | -0.44% | 19.90 | 20.305 | 19.41 | 1,376,125 |
| 24 Abr 2024 | 20.23 | -0.29 | -1.41% | 20.63 | 20.6599 | 20.14 | 1,534,589 |
| 23 Abr 2024 | 20.52 | 0.54 | 2.70% | 20.10 | 20.645 | 20.045 | 1,021,295 |
| 22 Abr 2024 | 19.98 | 0.32 | 1.63% | 19.81 | 20.24 | 19.55 | 1,520,976 |
| 19 Abr 2024 | 19.66 | 0.02 | 0.10% | 19.65 | 19.97 | 19.56 | 1,491,970 |
| 18 Abr 2024 | 19.64 | -0.06 | -0.30% | 19.65 | 19.965 | 19.425 | 1,326,892 |
| 17 Abr 2024 | 19.70 | 0.01 | 0.05% | 19.78 | 20.20 | 19.65 | 1,822,615 |
| 16 Abr 2024 | 19.69 | -0.38 | -1.89% | 20.05 | 20.135 | 19.68 | 1,171,487 |
| 15 Abr 2024 | 20.07 | -0.39 | -1.91% | 20.63 | 20.83 | 20.03 | 1,400,482 |
| 12 Abr 2024 | 20.46 | -0.98 | -4.57% | 21.20 | 21.31 | 20.355 | 1,668,220 |
| 11 Abr 2024 | 21.44 | 0.04 | 0.19% | 21.46 | 21.54 | 21.245 | 873,075 |
| 10 Abr 2024 | 21.40 | -0.76 | -3.43% | 21.78 | 22.01 | 21.345 | 1,233,732 |
| 09 Abr 2024 | 22.16 | 0.30 | 1.37% | 22.05 | 22.245 | 21.79 | 1,304,600 |
| 08 Abr 2024 | 21.86 | -0.13 | -0.59% | 22.00 | 22.115 | 21.775 | 1,433,163 |
| 05 Abr 2024 | 21.99 | 0.48 | 2.23% | 21.57 | 22.00 | 21.51 | 2,137,840 |
| 04 Abr 2024 | 21.51 | -0.26 | -1.19% | 21.97 | 22.13 | 21.33 | 1,313,859 |
| 03 Abr 2024 | 21.77 | 0.23 | 1.07% | 21.42 | 22.03 | 21.35 | 847,153 |
| 02 Abr 2024 | 21.54 | -0.01 | -0.05% | 21.26 | 21.705 | 21.06 | 1,588,100 |
| 01 Abr 2024 | 21.55 | -0.21 | -0.97% | 21.63 | 21.68 | 21.27 | 1,220,685 |
| 28 Mar 2024 | 21.76 | 0.30 | 1.40% | 21.44 | 21.825 | 21.44 | 1,427,928 |
| 27 Mar 2024 | 21.46 | 0.11 | 0.52% | 21.43 | 21.66 | 21.28 | 1,232,765 |
| 26 Mar 2024 | 21.35 | -0.30 | -1.39% | 21.83 | 21.93 | 21.33 | 937,542 |
| 25 Mar 2024 | 21.65 | 0.10 | 0.46% | 21.55 | 21.84 | 21.49 | 1,301,039 |
| 22 Mar 2024 | 21.55 | -0.79 | -3.54% | 22.47 | 22.54 | 21.45 | 1,097,724 |
| 21 Mar 2024 | 22.34 | 0.00 | 0.00% | 22.42 | 22.46 | 21.97 | 1,572,076 |
| 20 Mar 2024 | 22.34 | 0.44 | 2.01% | 21.89 | 22.36 | 21.72 | 1,162,795 |
| 19 Mar 2024 | 21.90 | 0.28 | 1.30% | 21.56 | 21.925 | 21.41 | 1,017,164 |
| 18 Mar 2024 | 21.62 | -0.01 | -0.05% | 21.57 | 21.95 | 21.37 | 1,083,684 |
| 15 Mar 2024 | 21.63 | -0.46 | -2.08% | 21.91 | 22.26 | 21.595 | 3,053,069 |
| 14 Mar 2024 | 22.09 | 0.62 | 2.89% | 21.53 | 22.10 | 21.20 | 1,575,886 |
| 13 Mar 2024 | 21.47 | -0.82 | -3.68% | 22.04 | 22.44 | 21.4301 | 2,863,021 |
| 12 Mar 2024 | 22.29 | -0.14 | -0.62% | 22.50 | 22.57 | 22.25 | 1,597,668 |
| 11 Mar 2024 | 22.43 | 0.81 | 3.75% | 21.50 | 22.49 | 21.48 | 1,411,617 |
| 08 Mar 2024 | 21.62 | 0.04 | 0.19% | 21.66 | 21.80 | 21.46 | 1,282,989 |
| 07 Mar 2024 | 21.58 | 0.11 | 0.51% | 21.67 | 21.87 | 21.51 | 1,134,141 |
| 06 Mar 2024 | 21.47 | -0.61 | -2.76% | 22.12 | 22.28 | 21.38 | 1,846,958 |
| 05 Mar 2024 | 22.08 | -0.74 | -3.24% | 22.55 | 22.66 | 21.97 | 1,191,372 |
| 04 Mar 2024 | 22.82 | 0.58 | 2.61% | 22.50 | 22.90 | 22.39 | 1,742,350 |
| 01 Mar 2024 | 22.24 | 0.27 | 1.23% | 21.97 | 22.475 | 21.95 | 1,601,663 |
| 29 Feb 2024 | 21.97 | -0.09 | -0.41% | 22.22 | 22.2595 | 21.84 | 1,767,144 |
| 28 Feb 2024 | 22.06 | 0.40 | 1.85% | 21.64 | 22.175 | 21.505 | 1,427,164 |
| 27 Feb 2024 | 21.66 | -0.05 | -0.23% | 21.83 | 21.96 | 21.445 | 1,175,780 |
| 26 Feb 2024 | 21.71 | 0.17 | 0.79% | 21.44 | 21.79 | 21.35 | 895,097 |
| 23 Feb 2024 | 21.54 | 0.04 | 0.19% | 21.60 | 21.715 | 21.365 | 882,404 |
| 22 Feb 2024 | 21.50 | 0.36 | 1.70% | 21.66 | 21.855 | 21.47 | 1,262,630 |
| 21 Feb 2024 | 21.14 | -0.10 | -0.47% | 20.99 | 21.17 | 20.89 | 1,193,288 |
| 20 Feb 2024 | 21.24 | -0.20 | -0.93% | 21.27 | 21.515 | 21.13 | 1,290,136 |
