Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KEP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 7.54 | -0.56 | -6.91% | 7.67 | 7.7129 | 7.505 | 107,389 |
| 09 May 2024 | 8.10 | 0.14 | 1.76% | 8.02 | 8.1199 | 8.02 | 111,923 |
| 08 May 2024 | 7.96 | -0.16 | -1.97% | 7.95 | 7.975 | 7.92 | 84,531 |
| 07 May 2024 | 8.12 | 0.12 | 1.50% | 8.28 | 8.28 | 8.10 | 67,641 |
| 06 May 2024 | 8.00 | 0.07 | 0.88% | 7.91 | 8.00 | 7.91 | 65,415 |
| 03 May 2024 | 7.93 | 0.07 | 0.89% | 7.94 | 7.96 | 7.8801 | 59,389 |
| 02 May 2024 | 7.86 | 0.18 | 2.34% | 7.77 | 7.88 | 7.77 | 34,108 |
| 01 May 2024 | 7.68 | 0.03 | 0.39% | 7.68 | 7.74 | 7.65 | 52,248 |
| 30 Abr 2024 | 7.65 | -0.18 | -2.30% | 7.72 | 7.72 | 7.65 | 45,068 |
| 29 Abr 2024 | 7.83 | 0.12 | 1.56% | 7.88 | 7.88 | 7.77 | 92,645 |
| 26 Abr 2024 | 7.71 | 0.04 | 0.52% | 7.70 | 7.72 | 7.67 | 34,724 |
| 25 Abr 2024 | 7.67 | 0.07 | 0.92% | 7.59 | 7.695 | 7.59 | 52,760 |
| 24 Abr 2024 | 7.60 | -0.26 | -3.31% | 7.71 | 7.71 | 7.60 | 54,792 |
| 23 Abr 2024 | 7.86 | 0.24 | 3.15% | 7.73 | 7.87 | 7.73 | 94,856 |
| 22 Abr 2024 | 7.62 | 0.26 | 3.53% | 7.50 | 7.64 | 7.50 | 63,352 |
| 19 Abr 2024 | 7.36 | -0.03 | -0.41% | 7.38 | 7.40 | 7.355 | 38,237 |
| 18 Abr 2024 | 7.39 | 0.21 | 2.92% | 7.33 | 7.435 | 7.33 | 88,093 |
| 17 Abr 2024 | 7.18 | -0.16 | -2.18% | 7.22 | 7.22 | 7.16 | 113,159 |
| 16 Abr 2024 | 7.34 | -0.16 | -2.13% | 7.40 | 7.42 | 7.34 | 135,524 |
| 15 Abr 2024 | 7.50 | 0.19 | 2.60% | 7.51 | 7.59 | 7.48 | 171,247 |
| 12 Abr 2024 | 7.31 | -0.48 | -6.16% | 7.38 | 7.47 | 7.275 | 231,093 |
| 11 Abr 2024 | 7.79 | -0.26 | -3.23% | 7.95 | 7.95 | 7.74 | 302,051 |
| 10 Abr 2024 | 8.05 | -0.22 | -2.66% | 8.20 | 8.20 | 8.045 | 251,489 |
| 09 Abr 2024 | 8.27 | 0.03 | 0.36% | 8.28 | 8.37 | 8.225 | 96,992 |
| 08 Abr 2024 | 8.24 | 0.12 | 1.48% | 8.30 | 8.32 | 8.14 | 592,144 |
| 05 Abr 2024 | 8.12 | -0.02 | -0.25% | 8.10 | 8.12 | 8.05 | 75,096 |
| 04 Abr 2024 | 8.14 | 0.07 | 0.87% | 8.19 | 8.20 | 8.12 | 91,170 |
| 03 Abr 2024 | 8.07 | -0.02 | -0.25% | 8.06 | 8.07 | 7.965 | 122,584 |
| 02 Abr 2024 | 8.09 | -0.10 | -1.22% | 8.10 | 8.10 | 8.02 | 120,274 |
| 01 Abr 2024 | 8.19 | -0.14 | -1.68% | 8.40 | 8.40 | 8.175 | 94,560 |
| 28 Mar 2024 | 8.33 | 0.01 | 0.12% | 8.31 | 8.34 | 8.25 | 112,743 |
| 27 Mar 2024 | 8.32 | 0.04 | 0.48% | 8.35 | 8.35 | 8.275 | 38,772 |
| 26 Mar 2024 | 8.28 | -0.13 | -1.55% | 8.29 | 8.332 | 8.28 | 102,641 |
| 25 Mar 2024 | 8.41 | -0.13 | -1.52% | 8.48 | 8.48 | 8.40 | 79,549 |
| 22 Mar 2024 | 8.54 | -0.09 | -1.04% | 8.63 | 8.63 | 8.52 | 325,249 |
| 21 Mar 2024 | 8.63 | 0.14 | 1.65% | 8.72 | 8.78 | 8.62 | 284,451 |
| 20 Mar 2024 | 8.49 | 0.05 | 0.59% | 8.41 | 8.50 | 8.36 | 99,511 |
| 19 Mar 2024 | 8.44 | -0.65 | -7.15% | 8.53 | 8.53 | 8.37 | 98,437 |
| 18 Mar 2024 | 9.09 | -0.20 | -2.15% | 9.29 | 9.29 | 9.09 | 42,483 |
| 15 Mar 2024 | 9.29 | -0.21 | -2.21% | 9.50 | 9.50 | 9.29 | 206,388 |
| 14 Mar 2024 | 9.50 | 0.28 | 3.04% | 9.39 | 9.545 | 9.39 | 207,650 |
| 13 Mar 2024 | 9.22 | 0.04 | 0.44% | 9.22 | 9.285 | 9.21 | 133,611 |
| 12 Mar 2024 | 9.18 | -0.06 | -0.65% | 9.18 | 9.215 | 9.09 | 137,616 |
| 11 Mar 2024 | 9.24 | 0.01 | 0.11% | 9.17 | 9.24 | 9.17 | 82,011 |
| 08 Mar 2024 | 9.23 | -0.03 | -0.32% | 9.20 | 9.23 | 9.135 | 82,909 |
| 07 Mar 2024 | 9.26 | -0.07 | -0.75% | 9.25 | 9.26 | 9.19 | 59,740 |
| 06 Mar 2024 | 9.33 | 0.15 | 1.63% | 9.29 | 9.37 | 9.29 | 71,876 |
| 05 Mar 2024 | 9.18 | -0.20 | -2.13% | 9.25 | 9.26 | 9.18 | 83,126 |
| 04 Mar 2024 | 9.38 | -0.02 | -0.21% | 9.37 | 9.3821 | 9.30 | 75,195 |
| 01 Mar 2024 | 9.40 | 0.08 | 0.86% | 9.25 | 9.40 | 9.24 | 77,977 |
| 29 Feb 2024 | 9.32 | 0.13 | 1.41% | 9.27 | 9.33 | 9.2595 | 64,297 |
| 28 Feb 2024 | 9.19 | 0.09 | 0.99% | 9.19 | 9.43 | 9.15 | 50,329 |
| 27 Feb 2024 | 9.10 | -0.25 | -2.67% | 9.16 | 9.16 | 9.08 | 113,046 |
| 26 Feb 2024 | 9.35 | 0.35 | 3.89% | 9.24 | 9.395 | 9.24 | 168,796 |
| 23 Feb 2024 | 9.00 | 0.35 | 4.05% | 8.80 | 9.08 | 8.80 | 138,943 |
| 22 Feb 2024 | 8.65 | 0.11 | 1.29% | 8.65 | 8.71 | 8.60 | 111,550 |
| 21 Feb 2024 | 8.54 | -0.22 | -2.51% | 8.66 | 8.66 | 8.52 | 70,913 |
| 20 Feb 2024 | 8.76 | 0.87 | 11.03% | 8.71 | 8.76 | 8.60 | 150,644 |
| 16 Feb 2024 | 7.89 | 0.09 | 1.15% | 7.87 | 7.89 | 7.84 | 30,825 |
| 15 Feb 2024 | 7.80 | -0.09 | -1.14% | 7.86 | 7.86 | 7.745 | 47,984 |
| 14 Feb 2024 | 7.89 | 0.01 | 0.13% | 7.92 | 7.92 | 7.85 | 59,722 |
| 13 Feb 2024 | 7.88 | 0.12 | 1.55% | 7.89 | 7.945 | 7.85 | 95,315 |
| 12 Feb 2024 | 7.76 | 0.08 | 1.04% | 7.67 | 7.76 | 7.669 | 42,285 |
