Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KKRS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 19.46 | 0.30 | 1.57% | 19.28 | 19.46 | 19.19 | 74,428 |
| 30 May 2024 | 19.16 | 0.20 | 1.05% | 18.96 | 19.2299 | 18.94 | 12,195 |
| 29 May 2024 | 18.96 | 0.03 | 0.16% | 18.89 | 19.07 | 18.73 | 67,954 |
| 28 May 2024 | 18.93 | 0.01 | 0.05% | 19.02 | 19.04 | 18.80 | 37,349 |
| 24 May 2024 | 18.92 | 0.19 | 1.01% | 18.75 | 18.92 | 18.74 | 14,113 |
| 23 May 2024 | 18.73 | -0.05 | -0.27% | 18.83 | 18.83 | 18.62 | 81,791 |
| 22 May 2024 | 18.78 | -0.08 | -0.42% | 18.81 | 18.88 | 18.64 | 43,639 |
| 21 May 2024 | 18.86 | -0.16 | -0.84% | 18.95 | 19.05 | 18.76 | 38,454 |
| 20 May 2024 | 19.02 | 0.09 | 0.48% | 18.93 | 19.07 | 18.93 | 12,758 |
| 17 May 2024 | 18.93 | -0.13 | -0.68% | 19.04 | 19.04 | 18.86 | 12,156 |
| 16 May 2024 | 19.06 | -0.08 | -0.42% | 19.09 | 19.12 | 18.99 | 9,689 |
| 15 May 2024 | 19.14 | 0.29 | 1.54% | 18.96 | 19.14 | 18.92 | 42,941 |
| 14 May 2024 | 18.85 | -0.13 | -0.68% | 19.04 | 19.06 | 18.80 | 24,920 |
| 13 May 2024 | 18.98 | 0.00 | 0.00% | 19.03 | 19.0831 | 18.8278 | 5,510 |
| 10 May 2024 | 18.98 | -0.04 | -0.18% | 19.00 | 19.00 | 18.78 | 27,855 |
| 09 May 2024 | 19.015 | -0.02 | -0.08% | 19.03 | 19.19 | 18.91 | 27,004 |
| 08 May 2024 | 19.03 | -0.33 | -1.70% | 19.36 | 19.36 | 18.8701 | 33,177 |
| 07 May 2024 | 19.36 | -0.08 | -0.41% | 19.57 | 19.6866 | 19.24 | 11,418 |
| 06 May 2024 | 19.44 | 0.05 | 0.26% | 19.43 | 19.50 | 19.30 | 17,248 |
| 03 May 2024 | 19.39 | 0.29 | 1.52% | 19.24 | 19.45 | 19.0325 | 4,752 |
| 02 May 2024 | 19.10 | 0.19 | 1.00% | 18.99 | 19.18 | 18.91 | 12,290 |
| 01 May 2024 | 18.91 | 0.00 | 0.00% | 19.00 | 19.06 | 18.78 | 14,505 |
| 30 Abr 2024 | 18.91 | -0.29 | -1.51% | 19.21 | 19.24 | 18.77 | 8,856 |
| 29 Abr 2024 | 19.20 | 0.12 | 0.63% | 19.18 | 19.20 | 19.08 | 8,961 |
| 26 Abr 2024 | 19.08 | 0.11 | 0.61% | 18.96 | 19.20 | 18.94 | 27,948 |
| 25 Abr 2024 | 18.965 | -0.36 | -1.84% | 18.85 | 19.00 | 18.769 | 8,793 |
| 24 Abr 2024 | 19.32 | 0.02 | 0.10% | 19.27 | 19.32 | 19.12 | 6,113 |
| 23 Abr 2024 | 19.30 | 0.40 | 2.12% | 19.00 | 19.30 | 18.95 | 10,374 |
| 22 Abr 2024 | 18.90 | 0.13 | 0.69% | 18.80 | 18.99 | 18.76 | 11,933 |
| 19 Abr 2024 | 18.77 | 0.07 | 0.37% | 18.69 | 18.83 | 18.69 | 7,071 |
| 18 Abr 2024 | 18.70 | -0.06 | -0.32% | 18.88 | 18.88 | 18.56 | 30,347 |
| 17 Abr 2024 | 18.76 | 0.08 | 0.43% | 18.83 | 18.88 | 18.57 | 8,489 |
| 16 Abr 2024 | 18.68 | -0.04 | -0.21% | 18.58 | 18.8196 | 18.55 | 10,516 |
| 15 Abr 2024 | 18.72 | -0.33 | -1.73% | 19.07 | 19.07 | 18.50 | 49,623 |
| 12 Abr 2024 | 19.05 | -0.06 | -0.31% | 19.12 | 19.18 | 18.94 | 24,421 |
| 11 Abr 2024 | 19.11 | -0.04 | -0.21% | 19.29 | 19.29 | 18.95 | 28,076 |
| 10 Abr 2024 | 19.15 | -0.35 | -1.79% | 19.22 | 19.30 | 19.02 | 65,969 |
| 09 Abr 2024 | 19.50 | -0.10 | -0.51% | 19.69 | 19.73 | 19.50 | 14,217 |
| 08 Abr 2024 | 19.60 | 0.02 | 0.10% | 19.63 | 19.71 | 19.5114 | 13,991 |
| 05 Abr 2024 | 19.58 | -0.03 | -0.15% | 19.705 | 19.72 | 19.56 | 18,764 |
| 04 Abr 2024 | 19.61 | -0.10 | -0.51% | 19.79 | 19.88 | 19.57 | 21,887 |
| 03 Abr 2024 | 19.71 | 0.03 | 0.15% | 19.71 | 19.71 | 19.50 | 18,237 |
| 02 Abr 2024 | 19.68 | -0.33 | -1.65% | 19.75 | 19.92 | 19.54 | 27,571 |
| 01 Abr 2024 | 20.01 | 0.06 | 0.30% | 20.06 | 20.39 | 19.805 | 50,230 |
| 28 Mar 2024 | 19.95 | -0.60 | -2.92% | 20.60 | 20.65 | 19.92 | 139,169 |
| 27 Mar 2024 | 20.55 | 0.10 | 0.49% | 20.52 | 20.59 | 20.33 | 29,654 |
| 26 Mar 2024 | 20.45 | 0.03 | 0.15% | 20.51 | 20.5251 | 20.395 | 12,713 |
| 25 Mar 2024 | 20.42 | -0.11 | -0.54% | 20.58 | 20.58 | 20.39 | 16,234 |
| 22 Mar 2024 | 20.53 | -0.03 | -0.15% | 20.60 | 20.60 | 20.4796 | 10,915 |
| 21 Mar 2024 | 20.56 | 0.21 | 1.03% | 20.45 | 20.61 | 20.45 | 21,158 |
| 20 Mar 2024 | 20.35 | 0.11 | 0.54% | 20.24 | 20.40 | 20.2188 | 15,177 |
| 19 Mar 2024 | 20.24 | 0.19 | 0.95% | 20.08 | 20.25 | 20.0195 | 19,140 |
| 18 Mar 2024 | 20.0501 | 0.00 | 0.00% | 20.08 | 20.10 | 20.00 | 10,867 |
| 15 Mar 2024 | 20.05 | 0.02 | 0.10% | 20.03 | 20.05 | 19.8806 | 19,280 |
| 14 Mar 2024 | 20.03 | -0.54 | -2.63% | 20.28 | 20.28 | 20.02 | 22,225 |
| 13 Mar 2024 | 20.57 | 0.10 | 0.49% | 20.45 | 20.62 | 20.40 | 15,964 |
| 12 Mar 2024 | 20.47 | 0.01 | 0.05% | 20.50 | 20.50 | 20.27 | 18,706 |
| 11 Mar 2024 | 20.46 | -0.09 | -0.44% | 20.52 | 20.58 | 20.44 | 12,602 |
| 08 Mar 2024 | 20.55 | 0.09 | 0.44% | 20.49 | 20.55 | 20.47 | 8,604 |
| 07 Mar 2024 | 20.46 | -0.07 | -0.34% | 20.59 | 20.68 | 20.34 | 47,690 |
| 06 Mar 2024 | 20.53 | 0.17 | 0.83% | 20.45 | 20.60 | 20.37 | 16,070 |
| 05 Mar 2024 | 20.36 | 0.07 | 0.34% | 20.28 | 20.37 | 20.28 | 21,216 |
