Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KFY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 66.25 | 0.24 | 0.36% | 66.00 | 66.29 | 65.40 | 302,650 |
| 15 May 2024 | 66.01 | 1.21 | 1.87% | 65.15 | 66.495 | 64.87 | 318,566 |
| 14 May 2024 | 64.80 | 0.17 | 0.26% | 65.36 | 65.49 | 64.57 | 293,468 |
| 13 May 2024 | 64.63 | 0.11 | 0.17% | 64.91 | 64.935 | 64.45 | 243,410 |
| 10 May 2024 | 64.52 | 0.10 | 0.16% | 64.48 | 64.54 | 64.04 | 246,897 |
| 09 May 2024 | 64.42 | 0.34 | 0.53% | 63.97 | 64.42 | 63.56 | 548,983 |
| 08 May 2024 | 64.08 | 1.13 | 1.80% | 62.48 | 64.15 | 62.48 | 397,037 |
| 07 May 2024 | 62.95 | -0.79 | -1.24% | 63.99 | 64.20 | 62.79 | 555,111 |
| 06 May 2024 | 63.74 | 1.47 | 2.36% | 62.83 | 63.995 | 62.73 | 336,172 |
| 03 May 2024 | 62.27 | 0.40 | 0.65% | 62.60 | 62.81 | 61.445 | 255,115 |
| 02 May 2024 | 61.87 | 0.69 | 1.13% | 61.76 | 62.06 | 60.97 | 335,968 |
| 01 May 2024 | 61.18 | 0.46 | 0.76% | 60.94 | 61.86 | 60.85 | 313,926 |
| 30 Abr 2024 | 60.72 | -0.77 | -1.25% | 60.98 | 61.26 | 60.32 | 369,652 |
| 29 Abr 2024 | 61.49 | 0.48 | 0.79% | 61.18 | 61.79 | 61.045 | 243,538 |
| 26 Abr 2024 | 61.01 | 0.37 | 0.61% | 60.51 | 61.42 | 60.495 | 272,334 |
| 25 Abr 2024 | 60.64 | -2.01 | -3.21% | 61.66 | 61.95 | 60.62 | 482,548 |
| 24 Abr 2024 | 62.65 | -0.54 | -0.85% | 62.76 | 63.23 | 62.01 | 267,797 |
| 23 Abr 2024 | 63.19 | 0.24 | 0.38% | 62.73 | 63.965 | 62.73 | 242,224 |
| 22 Abr 2024 | 62.95 | 1.66 | 2.71% | 61.72 | 63.65 | 61.49 | 391,289 |
| 19 Abr 2024 | 61.29 | 1.32 | 2.20% | 60.02 | 61.35 | 60.02 | 449,382 |
| 18 Abr 2024 | 59.97 | -0.03 | -0.05% | 60.26 | 60.74 | 59.785 | 279,734 |
| 17 Abr 2024 | 60.00 | -0.47 | -0.78% | 60.84 | 61.055 | 59.78 | 272,937 |
| 16 Abr 2024 | 60.47 | -0.37 | -0.61% | 60.14 | 60.72 | 60.07 | 284,579 |
| 15 Abr 2024 | 60.84 | -0.65 | -1.06% | 61.61 | 61.88 | 60.69 | 203,217 |
| 12 Abr 2024 | 61.49 | -1.09 | -1.74% | 62.37 | 62.675 | 61.38 | 200,873 |
| 11 Abr 2024 | 62.58 | -0.28 | -0.45% | 62.96 | 63.63 | 62.34 | 243,276 |
| 10 Abr 2024 | 62.86 | -1.60 | -2.48% | 63.405 | 63.75 | 62.67 | 377,856 |
| 09 Abr 2024 | 64.46 | 0.46 | 0.72% | 64.30 | 64.81 | 64.00 | 192,354 |
| 08 Abr 2024 | 64.00 | 0.43 | 0.68% | 63.90 | 64.40 | 63.865 | 174,611 |
| 05 Abr 2024 | 63.57 | 0.34 | 0.54% | 63.01 | 63.80 | 63.01 | 459,750 |
| 04 Abr 2024 | 63.23 | -1.00 | -1.56% | 64.89 | 64.89 | 63.14 | 311,254 |
| 03 Abr 2024 | 64.23 | -0.09 | -0.14% | 63.79 | 64.605 | 63.79 | 238,732 |
| 02 Abr 2024 | 64.32 | -0.43 | -0.66% | 64.43 | 64.625 | 63.96 | 414,809 |
| 01 Abr 2024 | 64.75 | -1.01 | -1.54% | 65.66 | 65.66 | 64.53 | 351,647 |
| 28 Mar 2024 | 65.76 | -0.18 | -0.27% | 65.87 | 66.25 | 65.41 | 345,624 |
| 27 Mar 2024 | 65.94 | 1.52 | 2.36% | 64.95 | 66.47 | 64.91 | 451,354 |
| 26 Mar 2024 | 64.42 | 0.17 | 0.26% | 64.30 | 64.81 | 63.875 | 273,567 |
| 25 Mar 2024 | 64.25 | -0.52 | -0.80% | 64.88 | 65.045 | 64.21 | 204,679 |
| 22 Mar 2024 | 64.77 | -0.63 | -0.96% | 65.66 | 65.66 | 64.65 | 223,272 |
| 21 Mar 2024 | 65.40 | 1.01 | 1.57% | 64.66 | 65.79 | 64.5069 | 333,907 |
| 20 Mar 2024 | 64.39 | 0.95 | 1.50% | 63.58 | 64.79 | 62.8458 | 295,106 |
| 19 Mar 2024 | 63.44 | -0.72 | -1.12% | 63.78 | 64.81 | 63.35 | 409,043 |
| 18 Mar 2024 | 64.16 | 0.71 | 1.12% | 63.72 | 64.305 | 63.08 | 588,972 |
| 15 Mar 2024 | 63.45 | 0.26 | 0.41% | 63.58 | 63.94 | 62.78 | 3,737,043 |
| 14 Mar 2024 | 63.19 | -1.15 | -1.79% | 64.14 | 64.41 | 62.55 | 570,326 |
| 13 Mar 2024 | 64.34 | -0.10 | -0.16% | 64.28 | 65.44 | 64.19 | 411,776 |
| 12 Mar 2024 | 64.44 | -0.38 | -0.59% | 64.65 | 65.07 | 64.08 | 305,706 |
| 11 Mar 2024 | 64.82 | -0.78 | -1.19% | 64.87 | 65.39 | 64.35 | 366,054 |
| 08 Mar 2024 | 65.60 | 0.57 | 0.88% | 65.42 | 66.28 | 64.98 | 469,162 |
| 07 Mar 2024 | 65.03 | 0.16 | 0.25% | 65.87 | 66.15 | 64.36 | 640,165 |
| 06 Mar 2024 | 64.87 | 0.81 | 1.26% | 69.69 | 69.69 | 63.315 | 569,862 |
| 05 Mar 2024 | 64.06 | -2.08 | -3.14% | 65.63 | 65.93 | 63.62 | 381,218 |
| 04 Mar 2024 | 66.14 | 2.06 | 3.21% | 64.49 | 66.29 | 64.42 | 688,641 |
| 01 Mar 2024 | 64.08 | 0.42 | 0.66% | 63.54 | 64.09 | 62.83 | 329,592 |
| 29 Feb 2024 | 63.66 | 2.43 | 3.97% | 62.67 | 63.91 | 62.01 | 509,955 |
| 28 Feb 2024 | 61.23 | 0.58 | 0.96% | 60.46 | 61.78 | 60.18 | 428,506 |
| 27 Feb 2024 | 60.65 | 1.25 | 2.10% | 59.74 | 60.72 | 59.67 | 365,912 |
| 26 Feb 2024 | 59.40 | -0.23 | -0.39% | 59.29 | 59.73 | 59.12 | 189,395 |
| 23 Feb 2024 | 59.63 | 0.33 | 0.56% | 59.35 | 60.05 | 59.07 | 167,078 |
| 22 Feb 2024 | 59.30 | 0.16 | 0.27% | 59.12 | 59.38 | 58.67 | 196,746 |
| 21 Feb 2024 | 59.14 | 0.30 | 0.51% | 58.45 | 59.16 | 58.45 | 189,384 |
| 20 Feb 2024 | 58.84 | 0.08 | 0.14% | 57.91 | 59.05 | 57.91 | 205,394 |
