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.
KT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 13.45 | -0.05 | -0.37% | 13.45 | 13.55 | 13.43 | 550,503 |
| 21 May 2024 | 13.50 | -0.10 | -0.74% | 13.58 | 13.59 | 13.47 | 486,248 |
| 20 May 2024 | 13.60 | -0.14 | -1.02% | 13.69 | 13.75 | 13.585 | 430,303 |
| 17 May 2024 | 13.74 | -0.11 | -0.79% | 13.76 | 13.82 | 13.70 | 421,500 |
| 16 May 2024 | 13.85 | 0.20 | 1.47% | 13.95 | 14.02 | 13.80 | 1,072,940 |
| 15 May 2024 | 13.65 | 0.24 | 1.79% | 13.51 | 13.67 | 13.51 | 740,724 |
| 14 May 2024 | 13.41 | 0.23 | 1.75% | 13.36 | 13.425 | 13.33 | 355,013 |
| 13 May 2024 | 13.18 | 0.07 | 0.53% | 13.15 | 13.22 | 13.15 | 247,803 |
| 10 May 2024 | 13.11 | -0.01 | -0.08% | 13.25 | 13.25 | 13.08 | 400,050 |
| 09 May 2024 | 13.12 | 0.05 | 0.38% | 13.09 | 13.13 | 13.07 | 560,433 |
| 08 May 2024 | 13.07 | 0.03 | 0.23% | 12.96 | 13.10 | 12.96 | 513,948 |
| 07 May 2024 | 13.04 | 0.18 | 1.40% | 13.05 | 13.20 | 13.00 | 522,692 |
| 06 May 2024 | 12.86 | 0.02 | 0.16% | 12.87 | 12.925 | 12.84 | 258,280 |
| 03 May 2024 | 12.84 | 0.10 | 0.78% | 12.83 | 12.85 | 12.745 | 319,488 |
| 02 May 2024 | 12.74 | 0.16 | 1.27% | 12.61 | 12.755 | 12.58 | 329,730 |
| 01 May 2024 | 12.58 | -0.06 | -0.47% | 12.62 | 12.71 | 12.54 | 463,778 |
| 30 Abr 2024 | 12.64 | 0.00 | 0.00% | 12.57 | 12.69 | 12.56 | 765,536 |
| 29 Abr 2024 | 12.64 | 0.05 | 0.40% | 12.59 | 12.685 | 12.59 | 381,341 |
| 26 Abr 2024 | 12.59 | 0.08 | 0.64% | 12.57 | 12.66 | 12.56 | 346,321 |
| 25 Abr 2024 | 12.51 | -0.14 | -1.11% | 12.43 | 12.545 | 12.42 | 338,103 |
| 24 Abr 2024 | 12.65 | -0.04 | -0.32% | 12.67 | 12.70 | 12.60 | 436,086 |
| 23 Abr 2024 | 12.69 | 0.15 | 1.20% | 12.57 | 12.715 | 12.57 | 625,117 |
| 22 Abr 2024 | 12.54 | 0.34 | 2.79% | 12.46 | 12.56 | 12.43 | 842,595 |
| 19 Abr 2024 | 12.20 | 0.03 | 0.25% | 12.17 | 12.26 | 12.16 | 451,310 |
| 18 Abr 2024 | 12.17 | 0.05 | 0.41% | 12.17 | 12.23 | 12.105 | 1,074,259 |
| 17 Abr 2024 | 12.12 | -0.19 | -1.54% | 12.22 | 12.28 | 12.10 | 794,640 |
| 16 Abr 2024 | 12.31 | -0.15 | -1.20% | 12.325 | 12.39 | 12.29 | 494,954 |
| 15 Abr 2024 | 12.46 | 0.04 | 0.32% | 12.51 | 12.55 | 12.435 | 1,248,998 |
| 12 Abr 2024 | 12.42 | -0.66 | -5.05% | 12.64 | 12.68 | 12.385 | 1,578,558 |
| 11 Abr 2024 | 13.08 | -0.10 | -0.76% | 13.03 | 13.23 | 12.95 | 1,433,139 |
| 10 Abr 2024 | 13.18 | -0.38 | -2.80% | 13.465 | 13.465 | 13.17 | 1,590,128 |
| 09 Abr 2024 | 13.56 | 0.02 | 0.15% | 13.47 | 13.56 | 13.42 | 1,943,332 |
| 08 Abr 2024 | 13.54 | 0.12 | 0.89% | 13.56 | 13.665 | 13.54 | 860,029 |
| 05 Abr 2024 | 13.42 | -0.01 | -0.07% | 13.37 | 13.42 | 13.30 | 968,858 |
| 04 Abr 2024 | 13.43 | 0.00 | 0.00% | 13.52 | 13.58 | 13.40 | 1,431,971 |
| 03 Abr 2024 | 13.43 | -0.13 | -0.96% | 13.49 | 13.49 | 13.325 | 4,305,239 |
| 02 Abr 2024 | 13.56 | -0.24 | -1.74% | 13.635 | 13.65 | 13.53 | 836,296 |
| 01 Abr 2024 | 13.80 | -0.22 | -1.57% | 13.83 | 13.87 | 13.76 | 822,019 |
| 28 Mar 2024 | 14.02 | -0.14 | -0.99% | 14.06 | 14.125 | 13.97 | 1,111,706 |
| 27 Mar 2024 | 14.16 | -0.15 | -1.05% | 14.36 | 14.36 | 14.15 | 536,836 |
| 26 Mar 2024 | 14.31 | 0.17 | 1.20% | 14.33 | 14.37 | 14.252 | 717,567 |
| 25 Mar 2024 | 14.14 | -0.22 | -1.53% | 14.22 | 14.23 | 14.11 | 642,196 |
| 22 Mar 2024 | 14.36 | 0.05 | 0.35% | 14.34 | 14.48 | 14.33 | 694,172 |
| 21 Mar 2024 | 14.31 | 0.31 | 2.21% | 14.39 | 14.405 | 14.245 | 897,911 |
| 20 Mar 2024 | 14.00 | -0.02 | -0.14% | 13.94 | 14.00 | 13.725 | 1,253,283 |
| 19 Mar 2024 | 14.02 | -0.16 | -1.13% | 14.00 | 14.06 | 13.94 | 1,065,731 |
| 18 Mar 2024 | 14.18 | -0.05 | -0.35% | 14.23 | 14.25 | 14.16 | 535,822 |
| 15 Mar 2024 | 14.23 | -0.26 | -1.79% | 14.33 | 14.3893 | 14.22 | 494,075 |
| 14 Mar 2024 | 14.49 | 0.08 | 0.56% | 14.44 | 14.52 | 14.44 | 941,779 |
| 13 Mar 2024 | 14.41 | -0.01 | -0.07% | 14.42 | 14.455 | 14.385 | 502,888 |
| 12 Mar 2024 | 14.42 | -0.05 | -0.35% | 14.39 | 14.43 | 14.30 | 1,362,754 |
| 11 Mar 2024 | 14.47 | -0.09 | -0.62% | 14.43 | 14.52 | 14.415 | 855,960 |
| 08 Mar 2024 | 14.56 | 0.08 | 0.55% | 14.53 | 14.59 | 14.51 | 965,389 |
| 07 Mar 2024 | 14.48 | 0.06 | 0.42% | 14.47 | 14.51 | 14.41 | 1,290,903 |
| 06 Mar 2024 | 14.42 | 0.06 | 0.42% | 14.46 | 14.50 | 14.36 | 866,664 |
| 05 Mar 2024 | 14.36 | -0.04 | -0.28% | 14.44 | 14.49 | 14.36 | 768,348 |
| 04 Mar 2024 | 14.40 | -0.01 | -0.07% | 14.38 | 14.47 | 14.37 | 837,416 |
| 01 Mar 2024 | 14.41 | 0.09 | 0.63% | 14.31 | 14.43 | 14.225 | 815,262 |
| 29 Feb 2024 | 14.32 | 0.04 | 0.28% | 14.52 | 14.55 | 14.305 | 1,071,985 |
| 28 Feb 2024 | 14.28 | 0.08 | 0.56% | 14.22 | 14.35 | 14.22 | 605,050 |
| 27 Feb 2024 | 14.20 | -0.21 | -1.46% | 14.255 | 14.30 | 14.18 | 457,143 |
| 26 Feb 2024 | 14.41 | -0.14 | -0.96% | 14.44 | 14.52 | 14.36 | 878,558 |
| 23 Feb 2024 | 14.55 | -0.01 | -0.07% | 14.58 | 14.68 | 14.525 | 1,409,374 |
