Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KEX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 121.74 | 3.15 | 2.66% | 118.87 | 122.00 | 118.545 | 697,151 |
| 20 May 2024 | 118.59 | 1.02 | 0.87% | 117.80 | 119.27 | 117.49 | 458,206 |
| 17 May 2024 | 117.57 | 2.17 | 1.88% | 116.00 | 118.08 | 116.00 | 562,347 |
| 16 May 2024 | 115.40 | -0.67 | -0.58% | 116.10 | 116.98 | 114.90 | 445,546 |
| 15 May 2024 | 116.07 | 1.64 | 1.43% | 114.71 | 116.27 | 113.83 | 443,479 |
| 14 May 2024 | 114.43 | 0.02 | 0.02% | 114.20 | 115.13 | 114.075 | 366,056 |
| 13 May 2024 | 114.41 | -0.56 | -0.49% | 115.50 | 116.08 | 114.05 | 362,770 |
| 10 May 2024 | 114.97 | -1.01 | -0.87% | 116.19 | 116.50 | 114.20 | 332,307 |
| 09 May 2024 | 115.98 | 0.97 | 0.84% | 115.44 | 116.72 | 115.0465 | 392,126 |
| 08 May 2024 | 115.01 | 1.68 | 1.48% | 112.93 | 115.90 | 112.93 | 422,676 |
| 07 May 2024 | 113.33 | 1.33 | 1.19% | 112.28 | 114.21 | 112.09 | 473,610 |
| 06 May 2024 | 112.00 | 1.48 | 1.34% | 111.24 | 112.33 | 111.24 | 524,179 |
| 03 May 2024 | 110.52 | 0.99 | 0.90% | 110.37 | 110.82 | 108.92 | 455,833 |
| 02 May 2024 | 109.53 | 1.36 | 1.26% | 109.21 | 110.20 | 108.215 | 472,932 |
| 01 May 2024 | 108.17 | -0.96 | -0.88% | 108.75 | 109.77 | 107.60 | 530,543 |
| 30 Abr 2024 | 109.13 | -0.86 | -0.78% | 109.60 | 110.22 | 108.08 | 429,214 |
| 29 Abr 2024 | 109.99 | -2.01 | -1.79% | 112.56 | 112.56 | 109.325 | 725,624 |
| 26 Abr 2024 | 112.00 | -0.16 | -0.14% | 112.67 | 112.98 | 110.82 | 783,584 |
| 25 Abr 2024 | 112.16 | 11.11 | 10.99% | 104.15 | 114.345 | 103.00 | 1,469,755 |
| 24 Abr 2024 | 101.05 | -0.89 | -0.87% | 102.35 | 102.35 | 100.78 | 645,858 |
| 23 Abr 2024 | 101.94 | 2.80 | 2.82% | 99.79 | 102.55 | 99.39 | 623,888 |
| 22 Abr 2024 | 99.14 | 3.33 | 3.48% | 97.00 | 101.30 | 96.42 | 1,014,361 |
| 19 Abr 2024 | 95.81 | 0.84 | 0.88% | 95.28 | 96.40 | 94.89 | 356,211 |
| 18 Abr 2024 | 94.97 | -0.11 | -0.12% | 95.08 | 96.01 | 94.39 | 238,935 |
| 17 Abr 2024 | 95.08 | -1.46 | -1.51% | 96.97 | 97.11 | 95.05 | 337,654 |
| 16 Abr 2024 | 96.54 | -0.60 | -0.62% | 96.54 | 96.97 | 95.94 | 318,502 |
| 15 Abr 2024 | 97.14 | -0.77 | -0.79% | 98.56 | 99.01 | 96.87 | 360,905 |
| 12 Abr 2024 | 97.91 | -1.14 | -1.15% | 98.94 | 99.635 | 97.44 | 253,446 |
| 11 Abr 2024 | 99.05 | -0.19 | -0.19% | 99.78 | 100.18 | 98.415 | 319,913 |
| 10 Abr 2024 | 99.24 | -0.76 | -0.76% | 99.14 | 100.04 | 98.23 | 265,944 |
| 09 Abr 2024 | 100.00 | 0.45 | 0.45% | 100.31 | 101.17 | 99.55 | 698,015 |
| 08 Abr 2024 | 99.55 | 0.71 | 0.72% | 99.00 | 99.96 | 98.61 | 583,510 |
| 05 Abr 2024 | 98.84 | 1.37 | 1.41% | 97.40 | 99.22 | 97.40 | 393,715 |
| 04 Abr 2024 | 97.47 | 0.28 | 0.29% | 97.55 | 98.31 | 96.93 | 373,282 |
| 03 Abr 2024 | 97.19 | 2.63 | 2.78% | 95.46 | 97.81 | 95.015 | 560,083 |
| 02 Abr 2024 | 94.56 | -0.09 | -0.10% | 94.23 | 94.905 | 93.63 | 271,751 |
| 01 Abr 2024 | 94.65 | -0.67 | -0.70% | 95.12 | 95.49 | 94.01 | 303,485 |
| 28 Mar 2024 | 95.32 | 0.29 | 0.31% | 95.35 | 95.61 | 94.07 | 370,393 |
| 27 Mar 2024 | 95.03 | -0.08 | -0.08% | 95.56 | 95.79 | 94.371 | 664,874 |
| 26 Mar 2024 | 95.11 | 2.64 | 2.85% | 92.86 | 95.49 | 92.62 | 798,281 |
| 25 Mar 2024 | 92.47 | -0.42 | -0.45% | 92.72 | 94.37 | 92.13 | 549,481 |
| 22 Mar 2024 | 92.89 | 1.56 | 1.71% | 91.18 | 93.11 | 90.91 | 563,232 |
| 21 Mar 2024 | 91.33 | 0.29 | 0.32% | 91.22 | 91.99 | 90.99 | 281,765 |
| 20 Mar 2024 | 91.04 | 1.00 | 1.11% | 89.47 | 91.485 | 89.28 | 357,756 |
| 19 Mar 2024 | 90.04 | 1.33 | 1.50% | 88.75 | 90.17 | 88.40 | 311,285 |
| 18 Mar 2024 | 88.71 | 0.30 | 0.34% | 88.75 | 89.58 | 88.34 | 379,913 |
| 15 Mar 2024 | 88.41 | 0.06 | 0.07% | 87.95 | 89.09 | 87.91 | 623,353 |
| 14 Mar 2024 | 88.35 | 0.19 | 0.22% | 88.11 | 88.46 | 87.57 | 311,047 |
| 13 Mar 2024 | 88.16 | 0.46 | 0.52% | 87.74 | 88.46 | 87.73 | 318,044 |
| 12 Mar 2024 | 87.70 | 1.16 | 1.34% | 86.52 | 87.88 | 86.27 | 333,893 |
| 11 Mar 2024 | 86.54 | -1.41 | -1.60% | 87.54 | 87.80 | 86.0179 | 388,226 |
| 08 Mar 2024 | 87.95 | -1.23 | -1.38% | 89.06 | 89.9035 | 87.81 | 266,462 |
| 07 Mar 2024 | 89.18 | 0.34 | 0.38% | 88.97 | 90.215 | 88.97 | 234,886 |
| 06 Mar 2024 | 88.84 | 0.60 | 0.68% | 88.78 | 89.63 | 88.28 | 241,983 |
| 05 Mar 2024 | 88.24 | -1.10 | -1.23% | 89.28 | 90.215 | 88.07 | 405,717 |
| 04 Mar 2024 | 89.34 | 1.60 | 1.82% | 87.90 | 89.55 | 87.51 | 403,757 |
| 01 Mar 2024 | 87.74 | 0.02 | 0.02% | 87.62 | 87.93 | 87.10 | 282,463 |
| 29 Feb 2024 | 87.72 | 0.63 | 0.72% | 87.34 | 88.63 | 86.775 | 381,410 |
| 28 Feb 2024 | 87.09 | -0.27 | -0.31% | 86.87 | 88.44 | 86.57 | 320,437 |
| 27 Feb 2024 | 87.36 | -0.60 | -0.68% | 88.28 | 88.695 | 87.17 | 490,759 |
| 26 Feb 2024 | 87.96 | 0.04 | 0.05% | 87.66 | 88.10 | 87.34 | 234,661 |
| 23 Feb 2024 | 87.92 | 1.25 | 1.44% | 86.28 | 88.08 | 86.20 | 304,450 |
| 22 Feb 2024 | 86.67 | 0.97 | 1.13% | 85.62 | 86.71 | 85.30 | 295,518 |
