Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KRG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 21.25 | 0.03 | 0.14% | 21.33 | 21.395 | 21.115 | 1,007,022 |
| 08 May 2024 | 21.22 | -0.35 | -1.62% | 21.35 | 21.43 | 21.11 | 1,059,925 |
| 07 May 2024 | 21.57 | 0.53 | 2.52% | 21.19 | 21.76 | 21.17 | 1,723,892 |
| 06 May 2024 | 21.04 | -0.03 | -0.14% | 21.20 | 21.33 | 20.95 | 1,329,533 |
| 03 May 2024 | 21.07 | -0.32 | -1.50% | 21.69 | 21.83 | 20.865 | 2,146,691 |
| 02 May 2024 | 21.39 | -0.03 | -0.14% | 21.69 | 21.84 | 21.29 | 2,364,570 |
| 01 May 2024 | 21.42 | -0.38 | -1.74% | 21.87 | 22.04 | 21.26 | 2,464,807 |
| 30 Abr 2024 | 21.80 | 0.10 | 0.46% | 21.54 | 22.16 | 21.52 | 2,375,909 |
| 29 Abr 2024 | 21.70 | 0.44 | 2.07% | 21.38 | 21.72 | 21.34 | 1,403,858 |
| 26 Abr 2024 | 21.26 | -0.14 | -0.65% | 21.51 | 21.645 | 21.26 | 850,234 |
| 25 Abr 2024 | 21.40 | -0.32 | -1.47% | 21.57 | 21.65 | 21.375 | 1,190,228 |
| 24 Abr 2024 | 21.72 | 0.03 | 0.14% | 21.55 | 21.815 | 21.39 | 1,857,702 |
| 23 Abr 2024 | 21.69 | 0.34 | 1.59% | 21.30 | 21.865 | 21.16 | 3,506,249 |
| 22 Abr 2024 | 21.35 | 0.46 | 2.20% | 20.96 | 21.355 | 20.86 | 1,481,233 |
| 19 Abr 2024 | 20.89 | 0.33 | 1.61% | 20.56 | 21.01 | 20.50 | 3,042,588 |
| 18 Abr 2024 | 20.56 | 0.47 | 2.34% | 20.32 | 20.61 | 20.18 | 2,533,778 |
| 17 Abr 2024 | 20.09 | 0.17 | 0.85% | 20.00 | 20.20 | 19.885 | 1,952,037 |
| 16 Abr 2024 | 19.92 | -0.10 | -0.50% | 19.88 | 19.97 | 19.635 | 2,913,581 |
| 15 Abr 2024 | 20.02 | -0.18 | -0.89% | 20.19 | 20.285 | 19.88 | 1,002,284 |
| 12 Abr 2024 | 20.20 | 0.02 | 0.10% | 20.13 | 20.38 | 20.03 | 1,524,122 |
| 11 Abr 2024 | 20.18 | 0.26 | 1.31% | 19.97 | 20.23 | 19.83 | 1,694,799 |
| 10 Abr 2024 | 19.92 | -0.87 | -4.18% | 20.19 | 20.22 | 19.80 | 1,971,099 |
| 09 Abr 2024 | 20.79 | 0.09 | 0.43% | 20.73 | 20.85 | 20.565 | 1,209,537 |
| 08 Abr 2024 | 20.70 | 0.36 | 1.77% | 20.47 | 20.71 | 20.37 | 1,294,231 |
| 05 Abr 2024 | 20.34 | -0.11 | -0.54% | 20.38 | 20.47 | 20.22 | 904,453 |
| 04 Abr 2024 | 20.45 | -0.37 | -1.78% | 20.82 | 20.88 | 20.415 | 1,110,518 |
| 03 Abr 2024 | 20.82 | -0.13 | -0.62% | 20.82 | 20.99 | 20.76 | 1,454,745 |
| 02 Abr 2024 | 20.95 | -0.24 | -1.13% | 20.97 | 21.37 | 20.775 | 1,438,005 |
| 01 Abr 2024 | 21.19 | -0.49 | -2.26% | 21.71 | 21.755 | 21.17 | 1,076,196 |
| 28 Mar 2024 | 21.68 | 0.24 | 1.12% | 21.52 | 21.835 | 21.52 | 1,943,882 |
| 27 Mar 2024 | 21.44 | 0.53 | 2.53% | 21.11 | 21.565 | 21.10 | 1,758,616 |
| 26 Mar 2024 | 20.91 | 0.09 | 0.43% | 20.92 | 21.06 | 20.82 | 1,476,706 |
| 25 Mar 2024 | 20.82 | -0.12 | -0.57% | 21.01 | 21.12 | 20.79 | 1,384,839 |
| 22 Mar 2024 | 20.94 | -0.34 | -1.60% | 21.33 | 21.33 | 20.91 | 1,825,407 |
| 21 Mar 2024 | 21.28 | 0.31 | 1.48% | 21.05 | 21.315 | 20.99 | 2,536,496 |
| 20 Mar 2024 | 20.97 | 0.15 | 0.72% | 20.71 | 21.015 | 20.57 | 2,360,985 |
| 19 Mar 2024 | 20.82 | -0.06 | -0.29% | 20.83 | 21.06 | 20.78 | 2,523,932 |
| 18 Mar 2024 | 20.88 | 0.11 | 0.53% | 20.76 | 20.97 | 20.69 | 1,791,029 |
| 15 Mar 2024 | 20.77 | -0.01 | -0.05% | 20.64 | 20.91 | 20.55 | 2,968,231 |
| 14 Mar 2024 | 20.78 | -0.51 | -2.40% | 21.19 | 21.24 | 20.55 | 1,835,055 |
| 13 Mar 2024 | 21.29 | 0.04 | 0.19% | 21.20 | 21.47 | 21.16 | 1,466,394 |
| 12 Mar 2024 | 21.25 | -0.03 | -0.14% | 21.11 | 21.295 | 21.04 | 1,344,975 |
| 11 Mar 2024 | 21.28 | -0.06 | -0.28% | 21.35 | 21.47 | 21.10 | 2,688,418 |
| 08 Mar 2024 | 21.34 | 0.00 | 0.00% | 21.56 | 21.77 | 21.25 | 2,125,794 |
| 07 Mar 2024 | 21.34 | 0.00 | 0.00% | 21.43 | 21.49 | 21.21 | 1,774,367 |
| 06 Mar 2024 | 21.34 | -0.10 | -0.47% | 21.57 | 21.59 | 21.195 | 1,518,605 |
| 05 Mar 2024 | 21.44 | 0.02 | 0.09% | 21.36 | 21.655 | 21.27 | 1,390,022 |
| 04 Mar 2024 | 21.42 | 0.14 | 0.66% | 21.30 | 21.465 | 21.19 | 1,479,191 |
| 01 Mar 2024 | 21.28 | -0.13 | -0.61% | 21.46 | 21.525 | 21.09 | 2,733,223 |
| 29 Feb 2024 | 21.41 | 0.04 | 0.19% | 21.64 | 21.65 | 21.05 | 3,882,588 |
| 28 Feb 2024 | 21.37 | 0.30 | 1.42% | 20.89 | 21.555 | 20.86 | 1,942,799 |
| 27 Feb 2024 | 21.07 | 0.24 | 1.15% | 21.00 | 21.38 | 20.95 | 1,895,377 |
| 26 Feb 2024 | 20.83 | -0.23 | -1.09% | 20.96 | 21.07 | 20.795 | 1,578,564 |
| 23 Feb 2024 | 21.06 | -0.27 | -1.27% | 21.25 | 21.27 | 21.02 | 1,721,856 |
| 22 Feb 2024 | 21.33 | -0.16 | -0.74% | 21.45 | 21.545 | 21.30 | 1,383,244 |
| 21 Feb 2024 | 21.49 | 0.21 | 0.99% | 21.25 | 21.555 | 21.13 | 2,251,864 |
| 20 Feb 2024 | 21.28 | -0.20 | -0.93% | 21.29 | 21.55 | 21.155 | 1,700,939 |
| 16 Feb 2024 | 21.48 | -0.37 | -1.69% | 21.55 | 21.76 | 21.36 | 3,103,719 |
| 15 Feb 2024 | 21.85 | 0.67 | 3.16% | 21.38 | 21.85 | 21.38 | 2,218,663 |
| 14 Feb 2024 | 21.18 | -0.31 | -1.44% | 21.06 | 21.60 | 20.7925 | 5,052,359 |
| 13 Feb 2024 | 21.49 | -0.18 | -0.83% | 21.05 | 21.56 | 20.72 | 3,840,563 |
| 12 Feb 2024 | 21.67 | 0.17 | 0.79% | 21.48 | 21.80 | 21.445 | 3,346,443 |
