Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KIM-M Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 22.34 | -0.30 | -1.33% | 22.45 | 22.62 | 22.30 | 8,677 |
| 16 May 2024 | 22.64 | 0.07 | 0.31% | 22.65 | 22.67 | 22.39 | 9,270 |
| 15 May 2024 | 22.57 | 0.28 | 1.26% | 22.50 | 22.73 | 22.41 | 6,066 |
| 14 May 2024 | 22.29 | -0.27 | -1.20% | 22.58 | 22.58 | 22.29 | 7,814 |
| 13 May 2024 | 22.56 | -0.01 | -0.04% | 22.57 | 22.57 | 22.32 | 4,775 |
| 10 May 2024 | 22.57 | 0.12 | 0.53% | 22.54 | 22.67 | 22.32 | 13,986 |
| 09 May 2024 | 22.45 | -0.04 | -0.19% | 22.65 | 22.65 | 22.45 | 9,612 |
| 08 May 2024 | 22.49 | -0.25 | -1.09% | 22.74 | 22.79 | 22.45 | 8,284 |
| 07 May 2024 | 22.74 | 0.00 | 0.00% | 22.86 | 22.89 | 22.63 | 6,993 |
| 06 May 2024 | 22.74 | 0.27 | 1.20% | 22.59 | 22.76 | 22.57 | 9,128 |
| 03 May 2024 | 22.47 | 0.17 | 0.76% | 22.61 | 22.61 | 22.32 | 4,006 |
| 02 May 2024 | 22.30 | 0.04 | 0.18% | 22.34 | 22.39 | 22.29 | 7,955 |
| 01 May 2024 | 22.26 | 0.03 | 0.13% | 22.50 | 22.50 | 22.14 | 11,125 |
| 30 Abr 2024 | 22.23 | -0.41 | -1.81% | 22.61 | 22.64 | 22.18 | 10,026 |
| 29 Abr 2024 | 22.64 | 0.17 | 0.76% | 22.70 | 22.78 | 22.55 | 13,193 |
| 26 Abr 2024 | 22.47 | 0.05 | 0.22% | 22.70 | 22.78 | 22.47 | 41,614 |
| 25 Abr 2024 | 22.42 | -0.37 | -1.62% | 22.05 | 22.77 | 22.05 | 97,143 |
| 24 Abr 2024 | 22.79 | 0.03 | 0.13% | 22.60 | 22.83 | 22.58 | 17,253 |
| 23 Abr 2024 | 22.76 | 0.58 | 2.61% | 22.29 | 22.76 | 22.29 | 41,789 |
| 22 Abr 2024 | 22.18 | 0.10 | 0.45% | 22.19 | 22.23 | 22.05 | 17,791 |
| 19 Abr 2024 | 22.08 | 0.48 | 2.22% | 21.66 | 22.09 | 21.66 | 46,185 |
| 18 Abr 2024 | 21.60 | 0.01 | 0.05% | 21.60 | 21.69 | 21.52 | 32,769 |
| 17 Abr 2024 | 21.59 | 0.26 | 1.22% | 21.41 | 21.69 | 21.28 | 28,765 |
| 16 Abr 2024 | 21.33 | -0.13 | -0.61% | 21.38 | 21.42 | 21.21 | 9,184 |
| 15 Abr 2024 | 21.46 | -0.52 | -2.37% | 22.05 | 22.05 | 21.27 | 13,927 |
| 12 Abr 2024 | 21.98 | -0.12 | -0.54% | 21.86 | 22.09 | 21.86 | 4,505 |
| 11 Abr 2024 | 22.10 | -0.18 | -0.81% | 22.40 | 22.40 | 21.94 | 9,764 |
| 10 Abr 2024 | 22.28 | -0.41 | -1.81% | 22.38 | 22.38 | 22.15 | 13,534 |
| 09 Abr 2024 | 22.69 | -0.04 | -0.18% | 22.77 | 22.77 | 22.65 | 7,385 |
| 08 Abr 2024 | 22.73 | 0.00 | 0.00% | 22.75 | 22.77 | 22.57 | 51,879 |
| 05 Abr 2024 | 22.73 | -0.04 | -0.18% | 22.60 | 22.74 | 22.60 | 11,919 |
| 04 Abr 2024 | 22.77 | -0.01 | -0.04% | 22.84 | 22.84 | 22.64 | 18,956 |
| 03 Abr 2024 | 22.78 | 0.00 | 0.00% | 22.87 | 22.92 | 22.57 | 40,740 |
| 02 Abr 2024 | 22.78 | -0.38 | -1.64% | 22.88 | 23.01 | 22.75 | 35,180 |
| 01 Abr 2024 | 23.16 | 0.26 | 1.14% | 23.05 | 23.23 | 23.00 | 27,405 |
| 28 Mar 2024 | 22.90 | -0.66 | -2.80% | 23.35 | 23.41 | 22.89 | 59,213 |
| 27 Mar 2024 | 23.56 | -0.05 | -0.21% | 23.82 | 23.82 | 23.56 | 12,667 |
| 26 Mar 2024 | 23.61 | -0.31 | -1.30% | 24.08 | 24.08 | 23.61 | 17,691 |
| 25 Mar 2024 | 23.92 | -0.11 | -0.46% | 24.10 | 24.10 | 23.92 | 4,318 |
| 22 Mar 2024 | 24.03 | -0.02 | -0.08% | 24.24 | 24.25 | 23.97 | 7,333 |
| 21 Mar 2024 | 24.05 | 0.06 | 0.25% | 24.05 | 24.20 | 23.99 | 16,203 |
| 20 Mar 2024 | 23.99 | 0.00 | 0.00% | 23.99 | 24.06 | 23.94 | 16,466 |
| 19 Mar 2024 | 23.99 | 0.12 | 0.50% | 23.99 | 24.11 | 23.88 | 13,949 |
| 18 Mar 2024 | 23.87 | -0.04 | -0.17% | 23.96 | 23.99 | 23.87 | 8,131 |
| 15 Mar 2024 | 23.91 | 0.00 | 0.00% | 23.91 | 24.12 | 23.72 | 8,863 |
| 14 Mar 2024 | 23.91 | -0.08 | -0.31% | 23.90 | 23.97 | 23.85 | 27,210 |
| 13 Mar 2024 | 23.99 | 0.09 | 0.36% | 23.81 | 23.99 | 23.81 | 5,049 |
| 12 Mar 2024 | 23.90 | 0.06 | 0.25% | 23.82 | 23.90 | 23.78 | 10,989 |
| 11 Mar 2024 | 23.84 | -0.10 | -0.42% | 23.99 | 24.00 | 23.82 | 6,112 |
| 08 Mar 2024 | 23.94 | 0.05 | 0.21% | 23.90 | 23.98 | 23.89 | 45,858 |
| 07 Mar 2024 | 23.89 | 0.10 | 0.42% | 23.87 | 23.93 | 23.71 | 14,831 |
| 06 Mar 2024 | 23.79 | 0.23 | 0.98% | 23.65 | 23.81 | 23.60 | 9,980 |
| 05 Mar 2024 | 23.56 | 0.01 | 0.05% | 23.55 | 23.58 | 23.52 | 16,212 |
| 04 Mar 2024 | 23.55 | 0.08 | 0.36% | 23.48 | 23.59 | 23.45 | 30,851 |
| 01 Mar 2024 | 23.47 | 0.09 | 0.41% | 23.55 | 23.55 | 23.45 | 13,541 |
| 29 Feb 2024 | 23.37 | -0.06 | -0.26% | 23.57 | 23.64 | 23.37 | 55,830 |
| 28 Feb 2024 | 23.43 | 0.00 | 0.00% | 23.49 | 23.66 | 23.41 | 5,156 |
| 27 Feb 2024 | 23.43 | -0.23 | -0.97% | 23.68 | 23.68 | 23.40 | 3,120 |
| 26 Feb 2024 | 23.66 | 0.05 | 0.21% | 23.58 | 23.67 | 23.52 | 5,399 |
| 23 Feb 2024 | 23.61 | 0.35 | 1.50% | 23.38 | 23.63 | 23.30 | 12,230 |
| 22 Feb 2024 | 23.26 | 0.06 | 0.26% | 23.40 | 23.40 | 23.23 | 12,602 |
| 21 Feb 2024 | 23.20 | -0.11 | -0.47% | 23.29 | 23.51 | 23.20 | 3,807 |
| 20 Feb 2024 | 23.31 | 0.03 | 0.13% | 23.38 | 23.49 | 23.29 | 6,070 |
