Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 13.40 | 0.01 | 0.07% | 13.45 | 13.47 | 13.3707 | 104,759 |
| 23 May 2024 | 13.39 | -0.07 | -0.52% | 13.46 | 13.4999 | 13.39 | 75,748 |
| 22 May 2024 | 13.46 | 0.00 | 0.00% | 13.49 | 13.50 | 13.46 | 37,255 |
| 21 May 2024 | 13.46 | -0.02 | -0.15% | 13.50 | 13.50 | 13.44 | 162,957 |
| 20 May 2024 | 13.48 | 0.04 | 0.30% | 13.49 | 13.49 | 13.435 | 51,766 |
| 17 May 2024 | 13.44 | -0.02 | -0.15% | 13.49 | 13.49 | 13.42 | 48,541 |
| 16 May 2024 | 13.46 | -0.06 | -0.44% | 13.50 | 13.515 | 13.42 | 71,941 |
| 15 May 2024 | 13.52 | 0.10 | 0.75% | 13.46 | 13.535 | 13.45 | 94,788 |
| 14 May 2024 | 13.42 | 0.02 | 0.15% | 13.41 | 13.44 | 13.408 | 75,417 |
| 13 May 2024 | 13.40 | 0.02 | 0.15% | 13.39 | 13.41 | 13.375 | 48,625 |
| 10 May 2024 | 13.38 | 0.06 | 0.45% | 13.37 | 13.39 | 13.32 | 71,757 |
| 09 May 2024 | 13.32 | -0.10 | -0.75% | 13.37 | 13.385 | 13.32 | 81,248 |
| 08 May 2024 | 13.42 | -0.02 | -0.15% | 13.44 | 13.4848 | 13.40 | 119,650 |
| 07 May 2024 | 13.44 | -0.06 | -0.41% | 13.50 | 13.50 | 13.42 | 134,846 |
| 06 May 2024 | 13.495 | 0.06 | 0.48% | 13.40 | 13.50 | 13.38 | 163,019 |
| 03 May 2024 | 13.43 | 0.13 | 0.98% | 13.32 | 13.43 | 13.32 | 104,393 |
| 02 May 2024 | 13.30 | -0.01 | -0.08% | 13.30 | 13.39 | 13.26 | 89,284 |
| 01 May 2024 | 13.31 | 0.00 | 0.00% | 13.29 | 13.3544 | 13.28 | 163,284 |
| 30 Abr 2024 | 13.31 | -0.03 | -0.22% | 13.34 | 13.38 | 13.30 | 110,325 |
| 29 Abr 2024 | 13.34 | 0.02 | 0.15% | 13.30 | 13.35 | 13.295 | 65,706 |
| 26 Abr 2024 | 13.32 | 0.11 | 0.83% | 13.23 | 13.36 | 13.23 | 89,101 |
| 25 Abr 2024 | 13.21 | -0.09 | -0.68% | 13.25 | 13.266 | 13.11 | 199,519 |
| 24 Abr 2024 | 13.30 | -0.04 | -0.30% | 13.33 | 13.35 | 13.19 | 202,434 |
| 23 Abr 2024 | 13.34 | -0.05 | -0.37% | 13.37 | 13.47 | 13.29 | 115,046 |
| 22 Abr 2024 | 13.39 | 0.07 | 0.53% | 13.34 | 13.395 | 13.31 | 95,203 |
| 19 Abr 2024 | 13.32 | 0.08 | 0.60% | 13.26 | 13.355 | 13.2277 | 142,941 |
| 18 Abr 2024 | 13.24 | 0.12 | 0.91% | 13.15 | 13.27 | 13.14 | 150,560 |
| 17 Abr 2024 | 13.12 | 0.15 | 1.16% | 13.00 | 13.16 | 12.97 | 138,181 |
| 16 Abr 2024 | 12.97 | 0.02 | 0.15% | 12.96 | 13.0898 | 12.91 | 148,522 |
| 15 Abr 2024 | 12.95 | -0.22 | -1.67% | 13.25 | 13.2599 | 12.92 | 244,332 |
| 12 Abr 2024 | 13.17 | -0.12 | -0.90% | 13.29 | 13.32 | 13.13 | 145,227 |
| 11 Abr 2024 | 13.29 | -0.10 | -0.75% | 13.37 | 13.37 | 13.22 | 86,416 |
| 10 Abr 2024 | 13.39 | -0.14 | -1.03% | 13.46 | 13.46 | 13.36 | 116,660 |
| 09 Abr 2024 | 13.53 | 0.06 | 0.45% | 13.52 | 13.54 | 13.47 | 100,053 |
| 08 Abr 2024 | 13.47 | 0.07 | 0.52% | 13.45 | 13.47 | 13.42 | 87,933 |
| 05 Abr 2024 | 13.40 | 0.04 | 0.30% | 13.36 | 13.45 | 13.33 | 66,955 |
| 04 Abr 2024 | 13.36 | -0.08 | -0.60% | 13.47 | 13.49 | 13.34 | 60,309 |
| 03 Abr 2024 | 13.44 | -0.04 | -0.30% | 13.40 | 13.46 | 13.37 | 77,544 |
| 02 Abr 2024 | 13.48 | -0.02 | -0.15% | 13.46 | 13.495 | 13.45 | 76,360 |
| 01 Abr 2024 | 13.50 | -0.04 | -0.30% | 13.50 | 13.57 | 13.4904 | 149,538 |
| 28 Mar 2024 | 13.54 | 0.04 | 0.30% | 13.52 | 13.55 | 13.46 | 108,648 |
| 27 Mar 2024 | 13.50 | 0.03 | 0.22% | 13.55 | 13.56 | 13.4501 | 133,466 |
| 26 Mar 2024 | 13.47 | 0.10 | 0.75% | 13.41 | 13.50 | 13.40 | 144,329 |
| 25 Mar 2024 | 13.37 | 0.02 | 0.15% | 13.37 | 13.40 | 13.35 | 124,068 |
| 22 Mar 2024 | 13.35 | 0.05 | 0.38% | 13.35 | 13.39 | 13.31 | 126,774 |
| 21 Mar 2024 | 13.30 | 0.06 | 0.45% | 13.26 | 13.3469 | 13.25 | 133,233 |
| 20 Mar 2024 | 13.24 | 0.08 | 0.61% | 13.17 | 13.24 | 13.13 | 131,799 |
| 19 Mar 2024 | 13.16 | -0.02 | -0.15% | 13.19 | 13.2183 | 13.10 | 136,416 |
| 18 Mar 2024 | 13.18 | 0.00 | 0.00% | 13.18 | 13.23 | 13.145 | 117,848 |
| 15 Mar 2024 | 13.18 | -0.03 | -0.23% | 13.21 | 13.25 | 13.17 | 65,853 |
| 14 Mar 2024 | 13.21 | -0.24 | -1.78% | 13.32 | 13.355 | 13.18 | 107,602 |
| 13 Mar 2024 | 13.45 | -0.05 | -0.37% | 13.53 | 13.53 | 13.43 | 138,811 |
| 12 Mar 2024 | 13.50 | -0.02 | -0.15% | 13.53 | 13.5683 | 13.47 | 138,829 |
| 11 Mar 2024 | 13.52 | 0.11 | 0.82% | 13.45 | 13.53 | 13.38 | 117,905 |
| 08 Mar 2024 | 13.41 | -0.02 | -0.15% | 13.42 | 13.475 | 13.37 | 82,162 |
| 07 Mar 2024 | 13.43 | 0.12 | 0.90% | 13.36 | 13.43 | 13.33 | 98,465 |
| 06 Mar 2024 | 13.31 | -0.07 | -0.52% | 13.47 | 13.47 | 13.29 | 141,516 |
| 05 Mar 2024 | 13.38 | -0.17 | -1.25% | 13.55 | 13.5886 | 13.37 | 155,300 |
| 04 Mar 2024 | 13.55 | 0.07 | 0.52% | 13.47 | 13.5546 | 13.47 | 133,143 |
| 01 Mar 2024 | 13.48 | 0.09 | 0.67% | 13.40 | 13.515 | 13.40 | 153,877 |
| 29 Feb 2024 | 13.39 | 0.13 | 0.98% | 13.33 | 13.42 | 13.274 | 187,170 |
| 28 Feb 2024 | 13.26 | 0.11 | 0.84% | 13.14 | 13.26 | 13.12 | 118,035 |
| 27 Feb 2024 | 13.15 | 0.17 | 1.31% | 12.99 | 13.15 | 12.98 | 101,413 |
| 26 Feb 2024 | 12.98 | 0.03 | 0.23% | 12.97 | 13.0299 | 12.93 | 99,860 |
