Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KEY-K Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 20.38 | 0.03 | 0.15% | 20.41 | 20.50 | 20.06 | 36,211 |
| 14 Jun 2024 | 20.35 | 0.07 | 0.35% | 20.33 | 20.42 | 20.11 | 17,244 |
| 13 Jun 2024 | 20.28 | -0.05 | -0.25% | 20.46 | 20.56 | 20.28 | 14,802 |
| 12 Jun 2024 | 20.33 | 0.05 | 0.25% | 20.60 | 20.62 | 20.33 | 22,036 |
| 11 Jun 2024 | 20.28 | -0.20 | -0.98% | 20.36 | 20.49 | 20.20 | 24,363 |
| 10 Jun 2024 | 20.48 | -0.21 | -1.01% | 20.51 | 20.57 | 20.41 | 16,966 |
| 07 Jun 2024 | 20.69 | 0.00 | 0.00% | 20.50 | 20.69 | 20.37 | 17,615 |
| 06 Jun 2024 | 20.69 | 0.05 | 0.24% | 20.55 | 20.71 | 20.48 | 16,434 |
| 05 Jun 2024 | 20.64 | 0.05 | 0.24% | 20.55 | 20.75 | 20.30 | 19,288 |
| 04 Jun 2024 | 20.59 | -0.09 | -0.44% | 20.74 | 20.78 | 20.06 | 43,913 |
| 03 Jun 2024 | 20.68 | -0.14 | -0.67% | 20.55 | 20.83 | 20.50 | 27,416 |
| 31 May 2024 | 20.82 | 0.07 | 0.34% | 20.75 | 21.10 | 20.71 | 35,950 |
| 30 May 2024 | 20.75 | 0.36 | 1.77% | 20.40 | 20.86 | 20.21 | 23,754 |
| 29 May 2024 | 20.39 | -0.10 | -0.49% | 20.39 | 20.45 | 20.17 | 24,929 |
| 28 May 2024 | 20.49 | -0.07 | -0.34% | 20.70 | 20.70 | 20.49 | 14,164 |
| 24 May 2024 | 20.56 | 0.16 | 0.78% | 20.46 | 20.80 | 20.46 | 26,240 |
| 23 May 2024 | 20.40 | -0.51 | -2.44% | 20.95 | 21.03 | 20.33 | 35,082 |
| 22 May 2024 | 20.91 | -0.16 | -0.76% | 21.11 | 21.18 | 20.90 | 20,756 |
| 21 May 2024 | 21.07 | -0.11 | -0.52% | 21.03 | 21.35 | 20.92 | 30,692 |
| 20 May 2024 | 21.18 | -0.02 | -0.09% | 21.05 | 21.28 | 20.90 | 26,265 |
| 17 May 2024 | 21.20 | -0.06 | -0.28% | 21.20 | 21.26 | 21.08 | 14,642 |
| 16 May 2024 | 21.26 | 0.03 | 0.14% | 21.09 | 21.38 | 21.04 | 25,798 |
| 15 May 2024 | 21.23 | 0.41 | 1.99% | 20.90 | 21.25 | 20.81 | 30,353 |
| 14 May 2024 | 20.82 | 0.02 | 0.08% | 20.80 | 21.01 | 20.66 | 26,014 |
| 13 May 2024 | 20.80 | -0.09 | -0.43% | 20.92 | 21.02 | 20.80 | 21,968 |
| 10 May 2024 | 20.89 | 0.10 | 0.48% | 20.76 | 20.93 | 20.61 | 25,191 |
| 09 May 2024 | 20.79 | -0.08 | -0.38% | 20.75 | 21.02 | 20.73 | 19,741 |
| 08 May 2024 | 20.87 | -0.27 | -1.28% | 20.91 | 21.08 | 20.80 | 28,022 |
| 07 May 2024 | 21.14 | -0.11 | -0.52% | 21.38 | 21.38 | 20.83 | 20,748 |
| 06 May 2024 | 21.25 | 0.06 | 0.28% | 21.36 | 21.43 | 21.10 | 28,585 |
| 03 May 2024 | 21.19 | 0.29 | 1.39% | 21.07 | 21.33 | 21.00 | 15,003 |
| 02 May 2024 | 20.90 | 0.19 | 0.92% | 20.58 | 21.00 | 20.51 | 9,740 |
| 01 May 2024 | 20.71 | 0.09 | 0.44% | 20.46 | 20.82 | 20.46 | 17,232 |
| 30 Abr 2024 | 20.62 | 0.03 | 0.15% | 20.52 | 20.64 | 20.34 | 23,765 |
| 29 Abr 2024 | 20.59 | 0.23 | 1.13% | 20.46 | 20.92 | 20.43 | 18,237 |
| 26 Abr 2024 | 20.36 | -0.21 | -1.02% | 20.61 | 20.96 | 20.36 | 37,061 |
| 25 Abr 2024 | 20.57 | -0.36 | -1.70% | 20.60 | 20.77 | 20.29 | 22,959 |
| 24 Abr 2024 | 20.93 | 0.03 | 0.12% | 20.90 | 21.03 | 20.50 | 16,295 |
| 23 Abr 2024 | 20.90 | 0.12 | 0.58% | 20.90 | 21.04 | 20.69 | 20,629 |
| 22 Abr 2024 | 20.78 | 0.38 | 1.86% | 20.58 | 20.85 | 20.49 | 18,747 |
| 19 Abr 2024 | 20.40 | 0.48 | 2.41% | 19.91 | 20.46 | 19.91 | 21,770 |
| 18 Abr 2024 | 19.92 | -0.18 | -0.90% | 20.02 | 20.14 | 19.80 | 30,489 |
| 17 Abr 2024 | 20.10 | 0.28 | 1.39% | 20.05 | 20.34 | 19.85 | 28,490 |
| 16 Abr 2024 | 19.83 | 0.13 | 0.63% | 19.59 | 20.00 | 19.55 | 20,773 |
| 15 Abr 2024 | 19.70 | -0.29 | -1.45% | 19.80 | 19.93 | 19.53 | 70,485 |
| 12 Abr 2024 | 19.99 | -0.16 | -0.79% | 20.34 | 20.59 | 19.95 | 29,777 |
| 11 Abr 2024 | 20.15 | -0.61 | -2.94% | 20.90 | 20.90 | 20.01 | 48,020 |
| 10 Abr 2024 | 20.76 | -0.79 | -3.67% | 21.38 | 21.38 | 20.60 | 27,426 |
| 09 Abr 2024 | 21.55 | -0.15 | -0.69% | 21.63 | 21.70 | 21.55 | 29,329 |
| 08 Abr 2024 | 21.70 | 0.00 | 0.00% | 21.73 | 21.82 | 21.50 | 14,185 |
| 05 Abr 2024 | 21.70 | 0.04 | 0.18% | 21.65 | 21.90 | 21.52 | 16,112 |
| 04 Abr 2024 | 21.66 | 0.04 | 0.19% | 21.81 | 21.88 | 21.63 | 23,295 |
| 03 Abr 2024 | 21.62 | 0.09 | 0.39% | 21.44 | 21.66 | 21.37 | 30,882 |
| 02 Abr 2024 | 21.54 | -0.43 | -1.94% | 21.52 | 21.77 | 21.44 | 40,034 |
| 01 Abr 2024 | 21.96 | 0.17 | 0.78% | 21.79 | 22.08 | 21.54 | 41,499 |
| 28 Mar 2024 | 21.79 | -0.08 | -0.37% | 21.81 | 21.99 | 21.49 | 44,432 |
| 27 Mar 2024 | 21.87 | 0.37 | 1.72% | 21.50 | 22.00 | 21.34 | 43,379 |
| 26 Mar 2024 | 21.50 | -0.03 | -0.14% | 21.66 | 21.84 | 21.37 | 33,425 |
| 25 Mar 2024 | 21.53 | -0.17 | -0.78% | 21.83 | 21.83 | 21.45 | 17,704 |
| 22 Mar 2024 | 21.70 | -0.03 | -0.14% | 21.94 | 22.12 | 21.69 | 35,303 |
| 21 Mar 2024 | 21.73 | -0.02 | -0.09% | 21.94 | 22.10 | 21.68 | 42,320 |
| 20 Mar 2024 | 21.75 | -0.06 | -0.28% | 21.86 | 22.07 | 21.65 | 56,470 |
