Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KNOP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 6.30 | 0.27 | 4.48% | 6.06 | 6.39 | 6.00 | 187,682 |
| 30 May 2024 | 6.03 | 0.06 | 1.01% | 5.98 | 6.15 | 5.96 | 61,966 |
| 29 May 2024 | 5.97 | -0.08 | -1.32% | 6.11 | 6.12 | 5.92 | 71,812 |
| 28 May 2024 | 6.05 | -0.03 | -0.49% | 6.07 | 6.17 | 5.995 | 84,619 |
| 24 May 2024 | 6.08 | 0.33 | 5.74% | 5.75 | 6.08 | 5.75 | 159,993 |
| 23 May 2024 | 5.75 | 0.33 | 6.09% | 5.57 | 6.00 | 5.57 | 222,233 |
| 22 May 2024 | 5.42 | -0.11 | -1.99% | 5.62 | 5.62 | 5.37 | 65,624 |
| 21 May 2024 | 5.53 | 0.07 | 1.28% | 5.40 | 5.6639 | 5.40 | 71,719 |
| 20 May 2024 | 5.46 | 0.01 | 0.18% | 5.45 | 5.55 | 5.37 | 90,325 |
| 17 May 2024 | 5.45 | 0.09 | 1.68% | 5.33 | 5.46 | 5.31 | 59,643 |
| 16 May 2024 | 5.36 | 0.05 | 0.94% | 5.26 | 5.41 | 5.26 | 51,251 |
| 15 May 2024 | 5.31 | -0.03 | -0.56% | 5.30 | 5.40 | 5.25 | 87,407 |
| 14 May 2024 | 5.34 | -0.02 | -0.37% | 5.37 | 5.41 | 5.29 | 52,026 |
| 13 May 2024 | 5.36 | 0.00 | 0.00% | 5.34 | 5.42 | 5.34 | 20,111 |
| 10 May 2024 | 5.36 | 0.04 | 0.75% | 5.33 | 5.4476 | 5.30 | 42,570 |
| 09 May 2024 | 5.32 | 0.05 | 0.95% | 5.28 | 5.40 | 5.25 | 44,171 |
| 08 May 2024 | 5.27 | 0.04 | 0.76% | 5.27 | 5.34 | 5.15 | 24,018 |
| 07 May 2024 | 5.23 | 0.03 | 0.58% | 5.25 | 5.33 | 5.15 | 40,320 |
| 06 May 2024 | 5.20 | -0.21 | -3.88% | 5.29 | 5.46 | 5.20 | 39,847 |
| 03 May 2024 | 5.41 | 0.00 | 0.00% | 5.46 | 5.46 | 5.35 | 40,892 |
| 02 May 2024 | 5.41 | 0.17 | 3.24% | 5.20 | 5.54 | 5.20 | 117,722 |
| 01 May 2024 | 5.24 | -0.02 | -0.38% | 5.19 | 5.33 | 5.17 | 38,748 |
| 30 Abr 2024 | 5.26 | -0.09 | -1.68% | 5.34 | 5.34 | 5.19 | 62,565 |
| 29 Abr 2024 | 5.35 | 0.36 | 7.21% | 5.02 | 5.35 | 4.97 | 182,411 |
| 26 Abr 2024 | 4.99 | -0.07 | -1.38% | 4.98 | 5.09 | 4.98 | 231,631 |
| 25 Abr 2024 | 5.06 | -0.08 | -1.56% | 5.14 | 5.145 | 5.05 | 21,042 |
| 24 Abr 2024 | 5.14 | -0.10 | -1.91% | 5.21 | 5.25 | 5.03 | 49,332 |
| 23 Abr 2024 | 5.24 | 0.15 | 2.95% | 5.04 | 5.28 | 5.04 | 96,509 |
| 22 Abr 2024 | 5.09 | -0.01 | -0.20% | 5.05 | 5.21 | 4.9988 | 89,717 |
| 19 Abr 2024 | 5.10 | 0.08 | 1.59% | 5.17 | 5.24 | 5.05 | 73,154 |
| 18 Abr 2024 | 5.02 | 0.04 | 0.80% | 5.00 | 5.14 | 4.94 | 94,672 |
| 17 Abr 2024 | 4.98 | -0.06 | -1.19% | 4.98 | 5.145 | 4.94 | 81,478 |
| 16 Abr 2024 | 5.04 | -0.03 | -0.59% | 5.07 | 5.12 | 4.99 | 34,321 |
| 15 Abr 2024 | 5.07 | -0.12 | -2.31% | 5.11 | 5.24 | 5.00 | 59,937 |
| 12 Abr 2024 | 5.19 | 0.02 | 0.39% | 5.17 | 5.45 | 5.155 | 81,277 |
| 11 Abr 2024 | 5.17 | -0.01 | -0.19% | 5.15 | 5.32 | 5.135 | 94,594 |
| 10 Abr 2024 | 5.18 | -0.13 | -2.45% | 5.27 | 5.40 | 5.17 | 116,109 |
| 09 Abr 2024 | 5.31 | 0.05 | 0.95% | 5.28 | 5.39 | 5.21 | 60,671 |
| 08 Abr 2024 | 5.26 | 0.06 | 1.15% | 5.15 | 5.31 | 5.15 | 41,371 |
| 05 Abr 2024 | 5.20 | -0.09 | -1.70% | 5.34 | 5.34 | 5.19 | 32,139 |
| 04 Abr 2024 | 5.29 | -0.01 | -0.19% | 5.26 | 5.34 | 5.16 | 92,803 |
| 03 Abr 2024 | 5.30 | 0.02 | 0.38% | 5.29 | 5.34 | 5.25 | 55,067 |
| 02 Abr 2024 | 5.28 | 0.18 | 3.53% | 5.15 | 5.33 | 5.05 | 94,253 |
| 01 Abr 2024 | 5.10 | -0.06 | -1.16% | 5.11 | 5.18 | 5.10 | 27,689 |
| 28 Mar 2024 | 5.16 | 0.02 | 0.39% | 5.11 | 5.20 | 5.11 | 119,979 |
| 27 Mar 2024 | 5.14 | -0.02 | -0.39% | 5.19 | 5.20 | 5.08 | 100,525 |
| 26 Mar 2024 | 5.16 | -0.03 | -0.58% | 5.15 | 5.20 | 5.14 | 33,827 |
| 25 Mar 2024 | 5.19 | -0.03 | -0.57% | 5.20 | 5.2919 | 5.19 | 53,160 |
| 22 Mar 2024 | 5.22 | -0.11 | -2.06% | 5.30 | 5.36 | 5.21 | 48,127 |
| 21 Mar 2024 | 5.33 | 0.02 | 0.38% | 5.26 | 5.415 | 5.24 | 42,726 |
| 20 Mar 2024 | 5.31 | 0.05 | 0.95% | 5.28 | 5.35 | 5.225 | 61,213 |
| 19 Mar 2024 | 5.26 | 0.02 | 0.38% | 5.23 | 5.33 | 5.23 | 31,244 |
| 18 Mar 2024 | 5.24 | -0.18 | -3.32% | 5.38 | 5.39 | 5.20 | 74,796 |
| 15 Mar 2024 | 5.42 | 0.08 | 1.50% | 5.29 | 5.50 | 5.29 | 104,912 |
| 14 Mar 2024 | 5.34 | 0.07 | 1.33% | 5.31 | 5.38 | 5.2305 | 76,029 |
| 13 Mar 2024 | 5.27 | 0.02 | 0.38% | 5.26 | 5.39 | 5.20 | 63,383 |
| 12 Mar 2024 | 5.25 | 0.01 | 0.19% | 5.22 | 5.32 | 5.22 | 44,924 |
| 11 Mar 2024 | 5.24 | -0.07 | -1.32% | 5.29 | 5.34 | 5.24 | 41,764 |
| 08 Mar 2024 | 5.31 | -0.04 | -0.75% | 5.36 | 5.39 | 5.23 | 61,128 |
| 07 Mar 2024 | 5.35 | 0.05 | 0.94% | 5.28 | 5.39 | 5.27 | 38,644 |
| 06 Mar 2024 | 5.30 | -0.03 | -0.56% | 5.35 | 5.376 | 5.22 | 86,008 |
| 05 Mar 2024 | 5.33 | -0.01 | -0.19% | 5.27 | 5.445 | 5.27 | 58,581 |
| 04 Mar 2024 | 5.34 | -0.06 | -1.11% | 5.37 | 5.46 | 5.23 | 126,922 |
