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.
KFS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 8.00 | -0.16 | -1.96% | 8.05 | 8.1519 | 7.99 | 32,607 |
| 09 May 2024 | 8.16 | -0.77 | -8.62% | 8.89 | 8.89 | 8.00 | 73,759 |
| 08 May 2024 | 8.93 | -0.24 | -2.62% | 9.15 | 9.28 | 8.79 | 22,404 |
| 07 May 2024 | 9.17 | -0.12 | -1.29% | 9.25 | 9.31 | 9.14 | 25,532 |
| 06 May 2024 | 9.29 | 0.17 | 1.86% | 9.20 | 9.34 | 9.12 | 17,235 |
| 03 May 2024 | 9.12 | 0.19 | 2.13% | 8.95 | 9.15 | 8.90 | 19,463 |
| 02 May 2024 | 8.93 | 0.01 | 0.11% | 8.97 | 8.97 | 8.9009 | 14,762 |
| 01 May 2024 | 8.92 | 0.02 | 0.22% | 8.97 | 8.97 | 8.675 | 90,584 |
| 30 Abr 2024 | 8.90 | -0.06 | -0.67% | 8.95 | 8.97 | 8.6606 | 40,017 |
| 29 Abr 2024 | 8.96 | 0.38 | 4.43% | 8.64 | 8.96 | 8.25 | 36,781 |
| 26 Abr 2024 | 8.58 | 0.05 | 0.59% | 8.60 | 8.6328 | 8.42 | 14,785 |
| 25 Abr 2024 | 8.53 | -0.17 | -1.95% | 8.65 | 8.80 | 8.22 | 34,809 |
| 24 Abr 2024 | 8.70 | -0.10 | -1.14% | 8.70 | 8.81 | 8.363 | 35,247 |
| 23 Abr 2024 | 8.80 | 0.06 | 0.69% | 8.75 | 8.88 | 8.75 | 10,848 |
| 22 Abr 2024 | 8.74 | 0.11 | 1.27% | 8.70 | 8.75 | 8.58 | 24,571 |
| 19 Abr 2024 | 8.63 | 0.20 | 2.37% | 8.35 | 8.74 | 8.31 | 43,146 |
| 18 Abr 2024 | 8.43 | 0.02 | 0.24% | 8.34 | 8.595 | 8.27 | 63,005 |
| 17 Abr 2024 | 8.41 | -0.19 | -2.21% | 8.60 | 8.61 | 8.22 | 24,594 |
| 16 Abr 2024 | 8.60 | 0.09 | 1.06% | 8.55 | 8.60 | 8.39 | 14,749 |
| 15 Abr 2024 | 8.51 | 0.27 | 3.28% | 8.21 | 8.51 | 8.21 | 26,659 |
| 12 Abr 2024 | 8.24 | -0.24 | -2.83% | 8.38 | 8.64 | 8.20 | 28,691 |
| 11 Abr 2024 | 8.48 | 0.11 | 1.31% | 8.37 | 8.69 | 8.37 | 17,989 |
| 10 Abr 2024 | 8.37 | 0.05 | 0.60% | 8.1201 | 8.38 | 8.10 | 25,294 |
| 09 Abr 2024 | 8.32 | 0.12 | 1.46% | 8.26 | 8.36 | 8.05 | 46,290 |
| 08 Abr 2024 | 8.20 | -0.06 | -0.73% | 8.35 | 8.35 | 8.06 | 14,539 |
| 05 Abr 2024 | 8.26 | -0.11 | -1.31% | 8.21 | 8.37 | 8.21 | 11,924 |
| 04 Abr 2024 | 8.37 | -0.09 | -1.06% | 8.51 | 8.51 | 8.16 | 55,863 |
| 03 Abr 2024 | 8.46 | 0.24 | 2.92% | 8.26 | 8.54 | 8.23 | 47,581 |
| 02 Abr 2024 | 8.22 | 0.06 | 0.74% | 8.20 | 8.28 | 8.00 | 43,996 |
| 01 Abr 2024 | 8.16 | -0.18 | -2.16% | 8.40 | 8.47 | 8.14 | 26,774 |
| 28 Mar 2024 | 8.34 | 0.04 | 0.48% | 8.30 | 8.35 | 8.20 | 40,973 |
| 27 Mar 2024 | 8.30 | -0.09 | -1.07% | 8.40 | 8.40 | 8.19 | 44,464 |
| 26 Mar 2024 | 8.39 | -0.08 | -0.94% | 8.43 | 8.47 | 8.365 | 10,949 |
| 25 Mar 2024 | 8.47 | 0.07 | 0.83% | 8.48 | 8.68 | 8.35 | 29,247 |
| 22 Mar 2024 | 8.40 | -0.08 | -0.94% | 8.52 | 8.69 | 8.30 | 39,022 |
| 21 Mar 2024 | 8.48 | -0.11 | -1.28% | 8.61 | 8.61 | 8.32 | 33,409 |
| 20 Mar 2024 | 8.59 | 0.15 | 1.78% | 8.51 | 8.59 | 8.25 | 31,214 |
| 19 Mar 2024 | 8.44 | -0.11 | -1.29% | 8.55 | 8.55 | 8.32 | 17,310 |
| 18 Mar 2024 | 8.55 | 0.13 | 1.54% | 8.34 | 8.68 | 8.34 | 25,166 |
| 15 Mar 2024 | 8.42 | 0.04 | 0.48% | 8.32 | 8.47 | 8.115 | 103,055 |
| 14 Mar 2024 | 8.38 | -0.15 | -1.76% | 8.56 | 8.73 | 8.23 | 35,889 |
| 13 Mar 2024 | 8.53 | -0.14 | -1.61% | 8.62 | 8.64 | 8.4424 | 18,848 |
| 12 Mar 2024 | 8.67 | -0.07 | -0.80% | 8.75 | 8.75 | 8.65 | 29,036 |
| 11 Mar 2024 | 8.74 | -0.06 | -0.68% | 8.75 | 8.795 | 8.65 | 27,176 |
| 08 Mar 2024 | 8.80 | -0.19 | -2.11% | 8.99 | 8.99 | 8.7599 | 35,721 |
| 07 Mar 2024 | 8.99 | -0.33 | -3.54% | 9.33 | 9.33 | 8.94 | 31,390 |
| 06 Mar 2024 | 9.32 | 0.02 | 0.22% | 9.35 | 9.45 | 9.24 | 20,029 |
| 05 Mar 2024 | 9.30 | 0.05 | 0.54% | 9.25 | 9.405 | 9.17 | 24,859 |
| 04 Mar 2024 | 9.25 | -0.09 | -0.96% | 9.41 | 9.80 | 9.22 | 28,034 |
| 01 Mar 2024 | 9.34 | 0.52 | 5.90% | 8.88 | 9.34 | 8.75 | 28,558 |
| 29 Feb 2024 | 8.82 | 0.09 | 1.03% | 8.83 | 8.88 | 8.65 | 41,591 |
| 28 Feb 2024 | 8.73 | -0.05 | -0.57% | 8.69 | 8.8499 | 8.69 | 14,393 |
| 27 Feb 2024 | 8.78 | 0.08 | 0.92% | 8.74 | 8.87 | 8.674 | 10,321 |
| 26 Feb 2024 | 8.70 | 0.16 | 1.87% | 8.61 | 8.70 | 8.5268 | 11,736 |
| 23 Feb 2024 | 8.54 | 0.04 | 0.47% | 8.63 | 8.63 | 8.44 | 13,002 |
| 22 Feb 2024 | 8.50 | -0.10 | -1.16% | 8.54 | 8.54 | 8.40 | 11,230 |
| 21 Feb 2024 | 8.60 | 0.01 | 0.12% | 8.51 | 8.64 | 8.49 | 18,943 |
| 20 Feb 2024 | 8.59 | -0.11 | -1.26% | 8.73 | 8.8293 | 8.58 | 26,303 |
| 16 Feb 2024 | 8.70 | -0.06 | -0.68% | 8.81 | 8.87 | 8.65 | 41,948 |
| 15 Feb 2024 | 8.76 | 0.42 | 5.04% | 8.30 | 8.77 | 8.27 | 25,739 |
| 14 Feb 2024 | 8.34 | 0.08 | 0.97% | 8.26 | 8.38 | 8.21 | 16,766 |
| 13 Feb 2024 | 8.26 | -0.47 | -5.38% | 8.72 | 8.72 | 8.15 | 41,459 |
