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.
KF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 23.27 | 0.00 | 0.00% | 23.26 | 23.27 | 23.15 | 18,201 |
| 30 May 2024 | 23.27 | -0.29 | -1.23% | 23.51 | 23.51 | 23.27 | 3,922 |
| 29 May 2024 | 23.56 | -0.52 | -2.16% | 23.74 | 23.78 | 23.50 | 12,257 |
| 28 May 2024 | 24.08 | 0.31 | 1.30% | 23.87 | 24.1003 | 23.87 | 5,528 |
| 24 May 2024 | 23.77 | 0.16 | 0.68% | 23.77 | 23.85 | 23.77 | 1,038 |
| 23 May 2024 | 23.61 | -0.26 | -1.09% | 24.09 | 24.09 | 23.61 | 1,612 |
| 22 May 2024 | 23.87 | -0.08 | -0.32% | 23.91 | 23.98 | 23.79 | 6,950 |
| 21 May 2024 | 23.9458 | -0.02 | -0.10% | 23.85 | 24.20 | 23.85 | 14,386 |
| 20 May 2024 | 23.97 | -0.05 | -0.21% | 23.94 | 24.06 | 23.94 | 5,508 |
| 17 May 2024 | 24.02 | -0.30 | -1.23% | 24.15 | 24.30 | 23.9536 | 4,357 |
| 16 May 2024 | 24.32 | -0.27 | -1.10% | 24.52 | 24.7562 | 24.32 | 2,660 |
| 15 May 2024 | 24.59 | 0.47 | 1.95% | 24.36 | 24.6083 | 24.25 | 7,137 |
| 14 May 2024 | 24.1185 | 0.17 | 0.70% | 23.95 | 24.1299 | 23.95 | 1,375 |
| 13 May 2024 | 23.9501 | -0.16 | -0.66% | 24.12 | 24.30 | 23.95 | 901 |
| 10 May 2024 | 24.11 | 0.05 | 0.21% | 23.96 | 24.11 | 23.96 | 977 |
| 09 May 2024 | 24.06 | -0.27 | -1.09% | 24.23 | 24.26 | 24.06 | 2,541 |
| 08 May 2024 | 24.325 | -0.10 | -0.39% | 24.30 | 24.325 | 24.30 | 486 |
| 07 May 2024 | 24.42 | 0.00 | 0.00% | 24.45 | 24.4638 | 24.39 | 2,638 |
| 06 May 2024 | 24.42 | 0.23 | 0.95% | 24.30 | 24.47 | 24.05 | 6,537 |
| 03 May 2024 | 24.19 | 0.28 | 1.17% | 24.11 | 24.19 | 23.91 | 8,533 |
| 02 May 2024 | 23.91 | 0.46 | 1.96% | 23.62 | 23.9388 | 23.575 | 4,164 |
| 01 May 2024 | 23.45 | -0.16 | -0.68% | 23.73 | 23.73 | 23.4431 | 2,319 |
| 30 Abr 2024 | 23.61 | -0.26 | -1.09% | 23.61 | 23.75 | 23.61 | 5,434 |
| 29 Abr 2024 | 23.87 | 0.13 | 0.55% | 23.84 | 23.92 | 23.67 | 5,566 |
| 26 Abr 2024 | 23.74 | 0.31 | 1.32% | 23.63 | 23.74 | 23.63 | 741 |
| 25 Abr 2024 | 23.43 | -0.05 | -0.21% | 23.15 | 23.86 | 23.15 | 5,946 |
| 24 Abr 2024 | 23.48 | 0.01 | 0.04% | 23.41 | 23.60 | 23.41 | 10,788 |
| 23 Abr 2024 | 23.47 | 0.13 | 0.56% | 23.53 | 23.53 | 23.31 | 15,086 |
| 22 Abr 2024 | 23.34 | 0.35 | 1.52% | 23.22 | 23.34 | 23.04 | 17,630 |
| 19 Abr 2024 | 22.99 | -0.25 | -1.08% | 23.23 | 23.23 | 22.94 | 15,600 |
| 18 Abr 2024 | 23.24 | 0.26 | 1.13% | 23.20 | 23.405 | 23.19 | 10,811 |
| 17 Abr 2024 | 22.98 | -0.10 | -0.42% | 23.16 | 23.16 | 22.91 | 10,751 |
| 16 Abr 2024 | 23.0765 | -0.32 | -1.38% | 23.28 | 23.28 | 23.02 | 5,736 |
| 15 Abr 2024 | 23.40 | -0.52 | -2.17% | 24.18 | 24.18 | 23.40 | 15,353 |
| 12 Abr 2024 | 23.92 | -0.51 | -2.09% | 24.17 | 24.17 | 23.88 | 10,081 |
| 11 Abr 2024 | 24.43 | 0.40 | 1.66% | 24.29 | 24.50 | 24.29 | 16,096 |
| 10 Abr 2024 | 24.03 | -0.71 | -2.87% | 24.50 | 24.50 | 23.895 | 58,563 |
| 09 Abr 2024 | 24.74 | -0.30 | -1.20% | 25.00 | 25.01 | 24.68 | 14,000 |
| 08 Abr 2024 | 25.04 | 0.11 | 0.44% | 25.04 | 25.1499 | 25.0001 | 4,129 |
| 05 Abr 2024 | 24.93 | -0.22 | -0.87% | 25.29 | 25.29 | 24.93 | 12,976 |
| 04 Abr 2024 | 25.15 | 0.15 | 0.60% | 25.24 | 25.39 | 25.15 | 11,607 |
| 03 Abr 2024 | 25.00 | -0.20 | -0.80% | 25.10 | 25.10 | 24.7309 | 17,845 |
| 02 Abr 2024 | 25.202 | -0.08 | -0.31% | 25.22 | 25.30 | 25.202 | 23,527 |
| 01 Abr 2024 | 25.28 | -0.15 | -0.59% | 25.50 | 25.50 | 25.155 | 11,410 |
| 28 Mar 2024 | 25.43 | 0.06 | 0.24% | 25.49 | 25.49 | 25.41 | 3,517 |
| 27 Mar 2024 | 25.37 | -0.03 | -0.12% | 25.56 | 25.56 | 25.3422 | 16,995 |
| 26 Mar 2024 | 25.40 | 0.15 | 0.59% | 25.31 | 25.44 | 25.30 | 12,793 |
| 25 Mar 2024 | 25.25 | -0.10 | -0.39% | 25.19 | 25.555 | 25.0051 | 13,647 |
| 22 Mar 2024 | 25.35 | -0.06 | -0.24% | 25.42 | 25.42 | 25.35 | 13,302 |
| 21 Mar 2024 | 25.4099 | 0.61 | 2.48% | 25.10 | 25.53 | 25.10 | 12,373 |
| 20 Mar 2024 | 24.795 | 0.33 | 1.33% | 24.44 | 24.83 | 24.44 | 19,921 |
| 19 Mar 2024 | 24.47 | -0.11 | -0.43% | 24.50 | 24.5199 | 24.29 | 13,518 |
| 18 Mar 2024 | 24.575 | -0.04 | -0.14% | 24.75 | 24.8792 | 24.57 | 5,531 |
| 15 Mar 2024 | 24.61 | -0.31 | -1.24% | 24.86 | 24.86 | 24.59 | 37,938 |
| 14 Mar 2024 | 24.92 | 0.04 | 0.16% | 24.97 | 24.99 | 24.86 | 17,390 |
| 13 Mar 2024 | 24.88 | -0.03 | -0.12% | 24.72 | 24.9594 | 24.72 | 10,391 |
| 12 Mar 2024 | 24.91 | 0.24 | 0.97% | 24.81 | 24.93 | 24.80 | 18,842 |
| 11 Mar 2024 | 24.67 | 0.04 | 0.16% | 24.65 | 24.7798 | 24.60 | 15,688 |
| 08 Mar 2024 | 24.63 | -0.01 | -0.04% | 24.66 | 24.72 | 24.55 | 38,543 |
| 07 Mar 2024 | 24.64 | 0.19 | 0.78% | 24.79 | 24.79 | 24.63 | 43,325 |
| 06 Mar 2024 | 24.45 | 0.24 | 0.99% | 24.37 | 24.6199 | 24.34 | 58,426 |
| 05 Mar 2024 | 24.21 | -0.24 | -0.98% | 24.32 | 24.32 | 24.12 | 25,565 |
