Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KREF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 9.70 | -0.08 | -0.82% | 9.74 | 9.795 | 9.68 | 214,068 |
| 20 May 2024 | 9.78 | -0.10 | -1.01% | 9.91 | 9.93 | 9.775 | 203,098 |
| 17 May 2024 | 9.88 | 0.04 | 0.41% | 9.87 | 9.91 | 9.81 | 319,689 |
| 16 May 2024 | 9.84 | 0.05 | 0.51% | 9.79 | 9.88 | 9.73 | 522,789 |
| 15 May 2024 | 9.79 | 0.04 | 0.41% | 9.87 | 9.965 | 9.745 | 453,231 |
| 14 May 2024 | 9.75 | 0.06 | 0.62% | 9.74 | 9.875 | 9.701 | 319,286 |
| 13 May 2024 | 9.69 | 0.09 | 0.94% | 9.65 | 9.75 | 9.635 | 353,601 |
| 10 May 2024 | 9.60 | -0.06 | -0.62% | 9.68 | 9.7299 | 9.535 | 270,633 |
| 09 May 2024 | 9.66 | 0.12 | 1.26% | 9.54 | 9.73 | 9.515 | 365,536 |
| 08 May 2024 | 9.54 | -0.09 | -0.93% | 9.55 | 9.655 | 9.51 | 459,763 |
| 07 May 2024 | 9.63 | -0.05 | -0.52% | 9.70 | 9.72 | 9.555 | 692,665 |
| 06 May 2024 | 9.68 | 0.03 | 0.31% | 9.74 | 9.795 | 9.65 | 601,896 |
| 03 May 2024 | 9.65 | -0.02 | -0.21% | 9.81 | 9.98 | 9.61 | 574,138 |
| 02 May 2024 | 9.67 | 0.02 | 0.21% | 9.77 | 9.81 | 9.5958 | 593,313 |
| 01 May 2024 | 9.65 | 0.24 | 2.55% | 9.44 | 9.835 | 9.42 | 647,199 |
| 30 Abr 2024 | 9.41 | -0.20 | -2.08% | 9.55 | 9.555 | 9.39 | 905,909 |
| 29 Abr 2024 | 9.61 | -0.01 | -0.10% | 9.66 | 9.75 | 9.56 | 407,795 |
| 26 Abr 2024 | 9.62 | 0.06 | 0.63% | 9.60 | 9.67 | 9.54 | 580,411 |
| 25 Abr 2024 | 9.56 | -0.22 | -2.25% | 9.69 | 9.69 | 9.48 | 845,699 |
| 24 Abr 2024 | 9.78 | -0.24 | -2.40% | 9.85 | 9.88 | 9.53 | 863,888 |
| 23 Abr 2024 | 10.02 | 0.17 | 1.73% | 9.86 | 10.07 | 9.83 | 551,569 |
| 22 Abr 2024 | 9.85 | 0.09 | 0.92% | 9.80 | 9.88 | 9.735 | 350,617 |
| 19 Abr 2024 | 9.76 | 0.19 | 1.99% | 9.54 | 9.78 | 9.53 | 416,502 |
| 18 Abr 2024 | 9.57 | 0.16 | 1.70% | 9.47 | 9.665 | 9.44 | 439,798 |
| 17 Abr 2024 | 9.41 | -0.10 | -1.05% | 9.58 | 9.66 | 9.41 | 463,935 |
| 16 Abr 2024 | 9.51 | -0.09 | -0.94% | 9.57 | 9.68 | 9.435 | 496,333 |
| 15 Abr 2024 | 9.60 | 0.02 | 0.21% | 9.65 | 9.795 | 9.47 | 732,589 |
| 12 Abr 2024 | 9.58 | -0.13 | -1.34% | 9.64 | 9.73 | 9.53 | 436,390 |
| 11 Abr 2024 | 9.71 | 0.23 | 2.43% | 9.55 | 9.785 | 9.52 | 478,984 |
| 10 Abr 2024 | 9.48 | -0.43 | -4.34% | 9.67 | 9.67 | 9.36 | 708,026 |
| 09 Abr 2024 | 9.91 | 0.15 | 1.54% | 9.81 | 9.92 | 9.79 | 223,378 |
| 08 Abr 2024 | 9.76 | 0.00 | 0.00% | 9.83 | 9.87 | 9.695 | 355,870 |
| 05 Abr 2024 | 9.76 | -0.01 | -0.10% | 9.72 | 9.82 | 9.67 | 287,702 |
| 04 Abr 2024 | 9.77 | -0.17 | -1.71% | 10.02 | 10.21 | 9.75 | 482,480 |
| 03 Abr 2024 | 9.94 | 0.17 | 1.74% | 9.78 | 9.9552 | 9.73 | 490,788 |
| 02 Abr 2024 | 9.77 | -0.09 | -0.91% | 9.77 | 9.90 | 9.67 | 553,913 |
| 01 Abr 2024 | 9.86 | -0.20 | -1.99% | 10.04 | 10.04 | 9.76 | 379,772 |
| 28 Mar 2024 | 10.06 | 0.10 | 1.00% | 9.96 | 10.11 | 9.955 | 553,174 |
| 27 Mar 2024 | 9.96 | -0.10 | -0.99% | 9.88 | 10.05 | 9.88 | 385,505 |
| 26 Mar 2024 | 10.06 | -0.21 | -2.04% | 10.39 | 10.39 | 10.03 | 417,516 |
| 25 Mar 2024 | 10.27 | 0.13 | 1.28% | 10.17 | 10.375 | 10.17 | 265,293 |
| 22 Mar 2024 | 10.14 | -0.10 | -0.98% | 10.29 | 10.3425 | 10.095 | 397,555 |
| 21 Mar 2024 | 10.24 | 0.12 | 1.19% | 10.18 | 10.32 | 10.18 | 391,716 |
| 20 Mar 2024 | 10.12 | 0.25 | 2.53% | 9.84 | 10.19 | 9.80 | 386,680 |
| 19 Mar 2024 | 9.87 | -0.12 | -1.20% | 9.93 | 10.02 | 9.77 | 323,878 |
| 18 Mar 2024 | 9.99 | -0.14 | -1.38% | 10.14 | 10.14 | 9.96 | 341,883 |
| 15 Mar 2024 | 10.13 | 0.19 | 1.91% | 9.88 | 10.195 | 9.88 | 1,248,896 |
| 14 Mar 2024 | 9.94 | -0.23 | -2.26% | 10.15 | 10.21 | 9.88 | 391,979 |
| 13 Mar 2024 | 10.17 | 0.01 | 0.10% | 10.17 | 10.31 | 10.13 | 429,333 |
| 12 Mar 2024 | 10.16 | 0.01 | 0.10% | 10.12 | 10.24 | 10.07 | 431,829 |
| 11 Mar 2024 | 10.15 | 0.14 | 1.40% | 9.95 | 10.20 | 9.95 | 420,505 |
| 08 Mar 2024 | 10.01 | 0.11 | 1.11% | 9.98 | 10.1003 | 9.87 | 405,037 |
| 07 Mar 2024 | 9.90 | 0.20 | 2.06% | 9.84 | 9.97 | 9.80 | 637,026 |
| 06 Mar 2024 | 9.70 | -0.02 | -0.21% | 9.83 | 9.85 | 9.65 | 426,009 |
| 05 Mar 2024 | 9.72 | -0.01 | -0.10% | 9.68 | 9.82 | 9.63 | 529,420 |
| 04 Mar 2024 | 9.73 | -0.12 | -1.22% | 9.82 | 9.88 | 9.69 | 614,031 |
| 01 Mar 2024 | 9.85 | 0.10 | 1.03% | 9.72 | 9.885 | 9.61 | 758,552 |
| 29 Feb 2024 | 9.75 | 0.48 | 5.18% | 9.43 | 9.76 | 9.35 | 1,050,508 |
| 28 Feb 2024 | 9.27 | -0.17 | -1.80% | 9.36 | 9.441 | 9.26 | 814,239 |
| 27 Feb 2024 | 9.44 | 0.00 | 0.00% | 9.51 | 9.5799 | 9.379 | 842,933 |
| 26 Feb 2024 | 9.44 | -0.27 | -2.78% | 9.63 | 9.755 | 9.41 | 672,729 |
| 23 Feb 2024 | 9.71 | 0.07 | 0.73% | 9.64 | 9.97 | 9.60 | 921,820 |
| 22 Feb 2024 | 9.64 | 0.15 | 1.58% | 9.46 | 9.75 | 9.34 | 963,661 |
