Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
KREF-A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 18.50 | -0.08 | -0.43% | 18.58 | 18.71 | 18.43 | 16,172 |
| 17 Jun 2024 | 18.58 | 0.13 | 0.70% | 18.54 | 18.89 | 18.41 | 20,537 |
| 14 Jun 2024 | 18.45 | -0.13 | -0.72% | 18.57 | 18.68 | 18.38 | 21,704 |
| 13 Jun 2024 | 18.58 | -0.11 | -0.57% | 18.69 | 18.79 | 18.36 | 11,289 |
| 12 Jun 2024 | 18.69 | -0.01 | -0.05% | 18.75 | 18.86 | 18.46 | 34,484 |
| 11 Jun 2024 | 18.70 | -0.62 | -3.21% | 19.32 | 19.66 | 18.63 | 19,908 |
| 10 Jun 2024 | 19.32 | -0.26 | -1.32% | 19.38 | 19.69 | 19.30 | 10,117 |
| 07 Jun 2024 | 19.58 | 0.25 | 1.28% | 19.26 | 19.63 | 18.90 | 7,735 |
| 06 Jun 2024 | 19.33 | 0.07 | 0.38% | 19.31 | 19.56 | 19.26 | 16,896 |
| 05 Jun 2024 | 19.26 | 0.19 | 0.98% | 19.26 | 19.28 | 18.75 | 2,227 |
| 04 Jun 2024 | 19.07 | -0.04 | -0.21% | 19.30 | 19.48 | 19.07 | 13,658 |
| 03 Jun 2024 | 19.11 | -0.14 | -0.73% | 19.25 | 19.36 | 19.11 | 6,570 |
| 31 May 2024 | 19.25 | -0.10 | -0.52% | 19.20 | 19.50 | 18.80 | 25,628 |
| 30 May 2024 | 19.35 | 0.16 | 0.83% | 19.24 | 19.46 | 19.11 | 13,979 |
| 29 May 2024 | 19.19 | 0.02 | 0.10% | 19.21 | 19.25 | 19.10 | 10,871 |
| 28 May 2024 | 19.17 | 0.04 | 0.21% | 18.96 | 19.23 | 18.93 | 4,199 |
| 24 May 2024 | 19.13 | 0.08 | 0.42% | 18.99 | 19.23 | 18.99 | 9,444 |
| 23 May 2024 | 19.05 | -0.01 | -0.05% | 19.19 | 19.23 | 18.78 | 21,039 |
| 22 May 2024 | 19.06 | 0.02 | 0.11% | 19.04 | 19.17 | 18.98 | 15,806 |
| 21 May 2024 | 19.04 | 0.01 | 0.05% | 19.16 | 19.16 | 18.79 | 23,896 |
| 20 May 2024 | 19.03 | 0.04 | 0.21% | 19.00 | 19.16 | 18.76 | 12,943 |
| 17 May 2024 | 18.99 | 0.08 | 0.45% | 18.76 | 19.00 | 18.76 | 10,525 |
| 16 May 2024 | 18.91 | 0.15 | 0.77% | 18.85 | 19.00 | 18.65 | 4,951 |
| 15 May 2024 | 18.76 | 0.08 | 0.43% | 18.79 | 18.89 | 18.56 | 214,026 |
| 14 May 2024 | 18.68 | -0.04 | -0.21% | 18.79 | 19.04 | 18.52 | 88,622 |
| 13 May 2024 | 18.72 | -0.28 | -1.47% | 19.09 | 19.09 | 18.70 | 25,425 |
| 10 May 2024 | 19.00 | 0.13 | 0.70% | 18.93 | 19.09 | 18.69 | 15,725 |
| 09 May 2024 | 18.87 | -0.06 | -0.33% | 18.94 | 18.99 | 18.78 | 3,232 |
| 08 May 2024 | 18.93 | 0.08 | 0.42% | 18.90 | 18.99 | 18.70 | 9,563 |
| 07 May 2024 | 18.85 | -0.06 | -0.32% | 19.07 | 19.07 | 18.85 | 4,200 |
| 06 May 2024 | 18.91 | 0.16 | 0.85% | 18.95 | 19.00 | 18.81 | 13,085 |
| 03 May 2024 | 18.75 | 0.25 | 1.35% | 18.66 | 18.84 | 18.50 | 8,154 |
| 02 May 2024 | 18.50 | -0.11 | -0.59% | 18.73 | 18.73 | 18.25 | 4,734 |
| 01 May 2024 | 18.61 | 0.27 | 1.47% | 18.34 | 18.61 | 18.05 | 16,642 |
| 30 Abr 2024 | 18.34 | -0.05 | -0.27% | 18.30 | 18.58 | 18.20 | 8,553 |
| 29 Abr 2024 | 18.39 | 0.06 | 0.33% | 18.53 | 18.66 | 18.39 | 2,858 |
| 26 Abr 2024 | 18.33 | -0.05 | -0.27% | 18.31 | 18.45 | 18.12 | 12,373 |
| 25 Abr 2024 | 18.38 | -0.22 | -1.18% | 18.53 | 18.53 | 18.10 | 10,905 |
| 24 Abr 2024 | 18.60 | 0.08 | 0.43% | 18.58 | 18.62 | 18.44 | 12,434 |
| 23 Abr 2024 | 18.52 | 0.26 | 1.42% | 18.40 | 18.72 | 18.40 | 14,790 |
| 22 Abr 2024 | 18.26 | -0.12 | -0.65% | 18.24 | 18.50 | 18.23 | 8,165 |
| 19 Abr 2024 | 18.38 | 0.38 | 2.11% | 18.09 | 18.39 | 17.88 | 7,191 |
| 18 Abr 2024 | 18.00 | 0.06 | 0.33% | 17.99 | 18.05 | 17.62 | 19,567 |
| 17 Abr 2024 | 17.94 | -0.26 | -1.43% | 18.20 | 18.20 | 17.88 | 9,982 |
| 16 Abr 2024 | 18.20 | 0.00 | 0.00% | 18.02 | 18.20 | 17.84 | 10,623 |
| 15 Abr 2024 | 18.20 | -0.18 | -0.95% | 18.41 | 18.41 | 18.01 | 28,362 |
| 12 Abr 2024 | 18.38 | -0.29 | -1.53% | 18.53 | 18.61 | 18.35 | 8,079 |
| 11 Abr 2024 | 18.66 | -0.08 | -0.43% | 18.61 | 18.66 | 18.35 | 11,472 |
| 10 Abr 2024 | 18.74 | -0.03 | -0.16% | 18.60 | 18.76 | 18.31 | 27,820 |
| 09 Abr 2024 | 18.77 | 0.12 | 0.64% | 18.61 | 18.80 | 18.61 | 8,831 |
| 08 Abr 2024 | 18.65 | 0.29 | 1.58% | 18.57 | 18.95 | 18.57 | 21,041 |
| 05 Abr 2024 | 18.36 | 0.23 | 1.27% | 18.13 | 19.00 | 17.84 | 26,472 |
| 04 Abr 2024 | 18.13 | -0.10 | -0.55% | 18.15 | 18.25 | 17.89 | 10,351 |
| 03 Abr 2024 | 18.23 | 0.58 | 3.29% | 17.64 | 18.24 | 17.40 | 68,163 |
| 02 Abr 2024 | 17.65 | -0.14 | -0.79% | 17.60 | 17.75 | 17.52 | 14,186 |
| 01 Abr 2024 | 17.79 | 0.16 | 0.91% | 17.76 | 17.91 | 17.50 | 27,447 |
| 28 Mar 2024 | 17.63 | -0.52 | -2.87% | 18.26 | 18.62 | 17.63 | 71,190 |
| 27 Mar 2024 | 18.15 | -0.02 | -0.11% | 18.34 | 18.34 | 18.05 | 12,095 |
| 26 Mar 2024 | 18.17 | 0.05 | 0.28% | 18.19 | 18.25 | 17.98 | 24,747 |
| 25 Mar 2024 | 18.12 | -0.57 | -3.05% | 18.58 | 18.69 | 17.76 | 20,614 |
| 22 Mar 2024 | 18.69 | 0.00 | 0.00% | 18.88 | 18.88 | 18.69 | 8,326 |
| 21 Mar 2024 | 18.69 | 0.01 | 0.05% | 18.73 | 19.17 | 18.69 | 17,802 |
