Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
KR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 54.20 | -0.24 | -0.44% | 54.51 | 54.53 | 53.835 | 10,570,768 |
| 16 May 2024 | 54.44 | 0.06 | 0.11% | 54.72 | 55.16 | 54.35 | 9,671,700 |
| 15 May 2024 | 54.38 | -0.90 | -1.63% | 54.93 | 55.13 | 54.18 | 4,888,833 |
| 14 May 2024 | 55.28 | 0.08 | 0.14% | 55.19 | 55.3925 | 54.80 | 4,419,432 |
| 13 May 2024 | 55.20 | -0.70 | -1.25% | 55.94 | 56.24 | 55.145 | 3,239,592 |
| 10 May 2024 | 55.90 | 0.90 | 1.64% | 54.93 | 55.97 | 54.88 | 3,450,798 |
| 09 May 2024 | 55.00 | -0.38 | -0.69% | 55.40 | 55.42 | 54.76 | 3,481,429 |
| 08 May 2024 | 55.38 | 0.07 | 0.13% | 55.38 | 55.56 | 54.85 | 4,672,472 |
| 07 May 2024 | 55.31 | 0.07 | 0.13% | 55.41 | 55.55 | 55.02 | 4,892,709 |
| 06 May 2024 | 55.24 | 0.46 | 0.84% | 55.06 | 55.26 | 54.685 | 3,724,773 |
| 03 May 2024 | 54.78 | -0.31 | -0.56% | 54.75 | 54.88 | 54.23 | 4,937,998 |
| 02 May 2024 | 55.09 | 0.32 | 0.58% | 54.93 | 55.22 | 54.74 | 3,539,229 |
| 01 May 2024 | 54.77 | -0.61 | -1.10% | 55.08 | 55.37 | 54.51 | 4,084,210 |
| 30 Abr 2024 | 55.38 | -0.19 | -0.34% | 55.35 | 55.735 | 55.15 | 4,811,354 |
| 29 Abr 2024 | 55.57 | 0.08 | 0.14% | 55.48 | 55.68 | 54.92 | 3,703,045 |
| 26 Abr 2024 | 55.49 | -0.42 | -0.75% | 55.67 | 55.99 | 55.38 | 3,471,081 |
| 25 Abr 2024 | 55.91 | -0.24 | -0.43% | 56.15 | 56.45 | 55.59 | 3,219,008 |
| 24 Abr 2024 | 56.15 | 0.52 | 0.93% | 55.54 | 56.23 | 55.35 | 3,619,520 |
| 23 Abr 2024 | 55.63 | -1.30 | -2.28% | 57.08 | 57.23 | 55.52 | 5,146,465 |
| 22 Abr 2024 | 56.93 | 0.36 | 0.64% | 56.80 | 57.14 | 56.345 | 4,258,426 |
| 19 Abr 2024 | 56.57 | 1.00 | 1.80% | 55.74 | 56.69 | 55.52 | 4,522,279 |
| 18 Abr 2024 | 55.57 | 0.31 | 0.56% | 55.40 | 55.695 | 55.18 | 3,706,670 |
| 17 Abr 2024 | 55.26 | -0.02 | -0.04% | 55.50 | 56.065 | 55.085 | 4,955,806 |
| 16 Abr 2024 | 55.28 | -0.08 | -0.14% | 56.44 | 56.73 | 55.25 | 6,182,735 |
| 15 Abr 2024 | 55.36 | 0.16 | 0.29% | 55.63 | 55.975 | 55.28 | 4,228,064 |
| 12 Abr 2024 | 55.20 | -0.95 | -1.69% | 55.91 | 56.11 | 55.18 | 3,861,650 |
| 11 Abr 2024 | 56.15 | -0.45 | -0.80% | 56.74 | 56.75 | 55.775 | 3,272,334 |
| 10 Abr 2024 | 56.60 | 1.18 | 2.13% | 55.20 | 56.71 | 55.00 | 5,079,441 |
| 09 Abr 2024 | 55.42 | 0.05 | 0.09% | 55.47 | 55.73 | 55.105 | 4,662,706 |
| 08 Abr 2024 | 55.37 | -1.94 | -3.39% | 55.89 | 57.05 | 55.265 | 7,122,691 |
| 05 Abr 2024 | 57.31 | -0.13 | -0.23% | 57.49 | 57.52 | 56.865 | 3,620,598 |
| 04 Abr 2024 | 57.44 | -0.32 | -0.55% | 57.81 | 58.14 | 57.275 | 4,730,408 |
| 03 Abr 2024 | 57.76 | -0.06 | -0.10% | 57.81 | 58.3399 | 57.29 | 3,817,615 |
| 02 Abr 2024 | 57.82 | 0.83 | 1.46% | 57.27 | 57.83 | 57.10 | 4,406,151 |
| 01 Abr 2024 | 56.99 | -0.14 | -0.25% | 57.20 | 57.40 | 56.97 | 3,055,334 |
| 28 Mar 2024 | 57.13 | 0.23 | 0.40% | 56.93 | 57.36 | 56.91 | 6,458,557 |
| 27 Mar 2024 | 56.90 | 0.51 | 0.90% | 56.32 | 56.93 | 56.25 | 3,992,513 |
| 26 Mar 2024 | 56.39 | 0.43 | 0.77% | 56.07 | 56.73 | 55.97 | 4,237,848 |
| 25 Mar 2024 | 55.96 | -0.59 | -1.04% | 56.61 | 56.78 | 55.865 | 4,511,300 |
| 22 Mar 2024 | 56.55 | -0.47 | -0.82% | 57.25 | 57.26 | 56.47 | 3,618,791 |
| 21 Mar 2024 | 57.02 | 0.19 | 0.33% | 56.93 | 57.14 | 56.47 | 7,022,831 |
| 20 Mar 2024 | 56.83 | 0.35 | 0.62% | 56.48 | 56.84 | 56.31 | 3,156,353 |
| 19 Mar 2024 | 56.48 | 0.29 | 0.52% | 56.40 | 56.86 | 56.31 | 5,342,169 |
| 18 Mar 2024 | 56.19 | 0.13 | 0.23% | 55.75 | 56.29 | 55.59 | 4,022,040 |
| 15 Mar 2024 | 56.06 | 0.55 | 0.99% | 55.28 | 56.445 | 55.26 | 7,875,426 |
| 14 Mar 2024 | 55.51 | -0.57 | -1.02% | 55.97 | 56.20 | 55.17 | 5,442,934 |
| 13 Mar 2024 | 56.08 | 0.77 | 1.39% | 55.35 | 56.12 | 55.23 | 4,753,022 |
| 12 Mar 2024 | 55.31 | 0.32 | 0.58% | 55.00 | 55.75 | 54.97 | 5,802,021 |
| 11 Mar 2024 | 54.99 | -0.98 | -1.75% | 55.87 | 56.08 | 54.905 | 6,773,370 |
| 08 Mar 2024 | 55.97 | 0.49 | 0.88% | 55.46 | 56.04 | 54.81 | 9,642,040 |
| 07 Mar 2024 | 55.48 | 4.99 | 9.88% | 52.25 | 55.535 | 51.7274 | 17,765,834 |
| 06 Mar 2024 | 50.49 | 1.01 | 2.04% | 49.71 | 50.65 | 49.4347 | 7,728,458 |
| 05 Mar 2024 | 49.48 | 0.11 | 0.22% | 49.63 | 50.205 | 49.445 | 5,372,694 |
| 04 Mar 2024 | 49.37 | 0.21 | 0.43% | 49.12 | 50.03 | 49.00 | 5,310,289 |
| 01 Mar 2024 | 49.16 | -0.45 | -0.91% | 49.59 | 49.6975 | 49.04 | 5,464,678 |
| 29 Feb 2024 | 49.61 | 1.08 | 2.23% | 48.45 | 49.785 | 48.21 | 10,687,587 |
| 28 Feb 2024 | 48.53 | 0.16 | 0.33% | 48.63 | 48.90 | 48.40 | 4,138,157 |
| 27 Feb 2024 | 48.37 | 1.11 | 2.35% | 47.65 | 48.645 | 47.35 | 5,087,562 |
| 26 Feb 2024 | 47.26 | -0.95 | -1.97% | 48.19 | 48.19 | 47.15 | 6,323,555 |
| 23 Feb 2024 | 48.21 | 0.37 | 0.77% | 47.96 | 48.44 | 47.755 | 3,416,918 |
| 22 Feb 2024 | 47.84 | 0.03 | 0.06% | 47.70 | 47.935 | 46.955 | 4,763,313 |
| 21 Feb 2024 | 47.81 | -0.19 | -0.40% | 48.05 | 48.15 | 47.66 | 3,850,993 |
| 20 Feb 2024 | 48.00 | 0.36 | 0.76% | 48.26 | 48.97 | 47.96 | 6,179,361 |
