Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KEY-L Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 22.49 | 0.09 | 0.38% | 22.59 | 22.59 | 22.29 | 23,590 |
| 13 Jun 2024 | 22.40 | -0.02 | -0.09% | 22.59 | 22.70 | 22.26 | 47,933 |
| 12 Jun 2024 | 22.42 | 0.17 | 0.76% | 22.56 | 22.66 | 22.33 | 19,306 |
| 11 Jun 2024 | 22.25 | -0.32 | -1.42% | 22.43 | 22.46 | 22.19 | 52,074 |
| 10 Jun 2024 | 22.57 | -0.06 | -0.27% | 22.62 | 22.65 | 22.41 | 29,284 |
| 07 Jun 2024 | 22.63 | -0.02 | -0.09% | 22.48 | 22.65 | 22.43 | 21,157 |
| 06 Jun 2024 | 22.65 | 0.09 | 0.40% | 22.45 | 22.65 | 22.45 | 25,031 |
| 05 Jun 2024 | 22.56 | 0.10 | 0.45% | 22.52 | 22.65 | 22.41 | 36,950 |
| 04 Jun 2024 | 22.46 | -0.29 | -1.27% | 22.75 | 22.79 | 22.46 | 46,086 |
| 03 Jun 2024 | 22.75 | 0.10 | 0.44% | 22.34 | 22.75 | 22.23 | 41,747 |
| 31 May 2024 | 22.65 | -0.15 | -0.66% | 22.80 | 23.08 | 22.61 | 76,649 |
| 30 May 2024 | 22.80 | 0.31 | 1.38% | 22.58 | 22.90 | 22.45 | 78,039 |
| 29 May 2024 | 22.49 | -0.16 | -0.71% | 22.53 | 22.60 | 22.20 | 50,959 |
| 28 May 2024 | 22.65 | 0.03 | 0.13% | 22.52 | 22.78 | 22.25 | 37,402 |
| 24 May 2024 | 22.62 | 0.12 | 0.53% | 22.56 | 22.69 | 22.38 | 27,381 |
| 23 May 2024 | 22.50 | -0.19 | -0.84% | 22.73 | 22.85 | 22.22 | 49,596 |
| 22 May 2024 | 22.69 | -0.38 | -1.65% | 22.97 | 22.99 | 22.66 | 60,096 |
| 21 May 2024 | 23.07 | -0.08 | -0.35% | 23.05 | 23.14 | 22.72 | 100,607 |
| 20 May 2024 | 23.15 | 0.24 | 1.05% | 22.76 | 23.15 | 22.74 | 40,978 |
| 17 May 2024 | 22.91 | -0.04 | -0.17% | 22.85 | 23.02 | 22.60 | 45,032 |
| 16 May 2024 | 22.95 | -0.02 | -0.09% | 22.86 | 23.10 | 22.73 | 45,156 |
| 15 May 2024 | 22.97 | 0.13 | 0.57% | 22.88 | 23.15 | 22.78 | 36,308 |
| 14 May 2024 | 22.84 | -0.06 | -0.26% | 22.96 | 23.03 | 22.75 | 31,424 |
| 13 May 2024 | 22.90 | 0.21 | 0.93% | 22.71 | 23.01 | 22.66 | 53,801 |
| 10 May 2024 | 22.69 | 0.14 | 0.62% | 22.48 | 22.75 | 22.41 | 24,757 |
| 09 May 2024 | 22.55 | 0.20 | 0.89% | 22.35 | 22.58 | 22.30 | 33,406 |
| 08 May 2024 | 22.35 | -0.15 | -0.67% | 22.55 | 22.65 | 22.10 | 47,160 |
| 07 May 2024 | 22.50 | -0.19 | -0.84% | 22.89 | 22.89 | 22.32 | 35,506 |
| 06 May 2024 | 22.69 | -0.09 | -0.39% | 22.91 | 23.06 | 22.62 | 50,948 |
| 03 May 2024 | 22.78 | 0.19 | 0.86% | 23.03 | 23.03 | 22.61 | 24,873 |
| 02 May 2024 | 22.59 | 0.15 | 0.65% | 22.47 | 22.78 | 22.28 | 27,391 |
| 01 May 2024 | 22.44 | 0.04 | 0.18% | 22.38 | 22.74 | 21.96 | 41,638 |
| 30 Abr 2024 | 22.40 | 0.01 | 0.04% | 22.32 | 22.43 | 22.03 | 64,717 |
| 29 Abr 2024 | 22.39 | 0.38 | 1.73% | 22.19 | 22.60 | 22.10 | 19,318 |
| 26 Abr 2024 | 22.01 | -0.12 | -0.54% | 22.10 | 22.44 | 21.87 | 33,471 |
| 25 Abr 2024 | 22.13 | -0.32 | -1.43% | 22.20 | 22.30 | 21.75 | 37,429 |
| 24 Abr 2024 | 22.45 | -0.16 | -0.71% | 22.61 | 22.61 | 22.10 | 32,901 |
| 23 Abr 2024 | 22.61 | 0.33 | 1.48% | 22.37 | 22.61 | 22.15 | 31,614 |
| 22 Abr 2024 | 22.28 | 0.38 | 1.74% | 22.07 | 22.28 | 21.90 | 14,048 |
| 19 Abr 2024 | 21.90 | 0.30 | 1.39% | 21.70 | 21.96 | 21.58 | 17,914 |
| 18 Abr 2024 | 21.60 | -0.07 | -0.32% | 21.65 | 21.81 | 21.37 | 44,384 |
| 17 Abr 2024 | 21.67 | 0.30 | 1.40% | 21.68 | 21.93 | 21.42 | 40,377 |
| 16 Abr 2024 | 21.37 | -0.08 | -0.37% | 21.38 | 21.74 | 21.21 | 67,974 |
| 15 Abr 2024 | 21.45 | -0.02 | -0.09% | 21.63 | 21.63 | 21.24 | 136,391 |
| 12 Abr 2024 | 21.47 | -0.23 | -1.06% | 21.88 | 21.88 | 21.43 | 197,468 |
| 11 Abr 2024 | 21.70 | -0.19 | -0.87% | 21.95 | 21.95 | 21.19 | 75,541 |
| 10 Abr 2024 | 21.89 | -0.61 | -2.70% | 22.37 | 22.37 | 21.59 | 51,215 |
| 09 Abr 2024 | 22.50 | -0.08 | -0.36% | 22.65 | 22.67 | 22.46 | 19,744 |
| 08 Abr 2024 | 22.58 | 0.03 | 0.13% | 22.68 | 22.95 | 22.53 | 39,693 |
| 05 Abr 2024 | 22.55 | 0.00 | 0.00% | 22.48 | 22.99 | 22.45 | 21,801 |
| 04 Abr 2024 | 22.55 | 0.15 | 0.67% | 22.54 | 22.66 | 22.48 | 30,260 |
| 03 Abr 2024 | 22.40 | -0.05 | -0.22% | 22.45 | 22.65 | 22.25 | 41,042 |
| 02 Abr 2024 | 22.45 | -0.55 | -2.37% | 22.47 | 22.84 | 22.30 | 79,055 |
| 01 Abr 2024 | 23.00 | 0.09 | 0.37% | 22.79 | 23.10 | 22.51 | 63,683 |
| 28 Mar 2024 | 22.91 | -0.12 | -0.52% | 23.14 | 23.15 | 22.84 | 98,064 |
| 27 Mar 2024 | 23.03 | 0.24 | 1.05% | 22.98 | 23.49 | 22.79 | 76,660 |
| 26 Mar 2024 | 22.79 | -0.16 | -0.70% | 23.07 | 23.14 | 22.72 | 38,571 |
| 25 Mar 2024 | 22.95 | -0.31 | -1.33% | 23.09 | 23.16 | 22.80 | 30,540 |
| 22 Mar 2024 | 23.26 | 0.28 | 1.22% | 23.12 | 23.26 | 22.80 | 26,306 |
| 21 Mar 2024 | 22.98 | 0.18 | 0.79% | 22.88 | 23.04 | 22.77 | 47,959 |
| 20 Mar 2024 | 22.80 | -0.05 | -0.22% | 22.81 | 22.87 | 22.65 | 62,764 |
| 19 Mar 2024 | 22.85 | 0.33 | 1.47% | 22.57 | 22.85 | 22.47 | 47,572 |
| 18 Mar 2024 | 22.52 | 0.09 | 0.40% | 22.30 | 22.52 | 22.29 | 61,021 |
