Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KVUE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 19.25 | -0.10 | -0.52% | 19.21 | 19.41 | 19.10 | 16,078,695 |
| 24 May 2024 | 19.35 | -0.09 | -0.46% | 19.47 | 19.55 | 19.135 | 24,363,706 |
| 23 May 2024 | 19.44 | -0.44 | -2.21% | 19.86 | 19.90 | 19.38 | 16,089,404 |
| 22 May 2024 | 19.88 | -0.09 | -0.45% | 19.80 | 20.13 | 19.80 | 15,202,306 |
| 21 May 2024 | 19.97 | 0.07 | 0.35% | 19.93 | 20.10 | 19.67 | 27,778,944 |
| 20 May 2024 | 19.90 | -0.57 | -2.78% | 20.50 | 20.55 | 19.88 | 24,636,753 |
| 17 May 2024 | 20.47 | -0.13 | -0.63% | 20.72 | 20.74 | 20.38 | 31,070,230 |
| 16 May 2024 | 20.60 | 0.06 | 0.29% | 20.68 | 20.945 | 20.515 | 72,520,388 |
| 15 May 2024 | 20.54 | -0.09 | -0.44% | 20.20 | 20.745 | 20.12 | 97,656,153 |
| 14 May 2024 | 20.63 | 0.27 | 1.33% | 20.50 | 20.95 | 20.39 | 21,285,980 |
| 13 May 2024 | 20.36 | -0.18 | -0.88% | 20.30 | 20.785 | 20.17 | 20,852,825 |
| 10 May 2024 | 20.54 | 0.00 | 0.00% | 20.59 | 20.615 | 20.33 | 15,019,482 |
| 09 May 2024 | 20.54 | 0.09 | 0.44% | 20.51 | 20.61 | 20.365 | 14,394,344 |
| 08 May 2024 | 20.45 | 0.37 | 1.84% | 20.08 | 20.68 | 19.99 | 24,428,757 |
| 07 May 2024 | 20.08 | 1.00 | 5.24% | 19.45 | 20.23 | 19.44 | 30,039,571 |
| 06 May 2024 | 19.08 | -0.12 | -0.63% | 19.32 | 19.38 | 18.935 | 26,546,045 |
| 03 May 2024 | 19.20 | 0.08 | 0.42% | 19.09 | 19.35 | 19.075 | 15,563,412 |
| 02 May 2024 | 19.12 | 0.27 | 1.43% | 18.94 | 19.26 | 18.94 | 22,724,700 |
| 01 May 2024 | 18.85 | 0.03 | 0.16% | 18.89 | 19.01 | 18.64 | 12,771,062 |
| 30 Abr 2024 | 18.82 | -0.24 | -1.26% | 18.91 | 19.06 | 18.74 | 26,870,360 |
| 29 Abr 2024 | 19.06 | 0.20 | 1.06% | 18.85 | 19.075 | 18.775 | 13,240,495 |
| 26 Abr 2024 | 18.86 | -0.16 | -0.84% | 19.00 | 19.08 | 18.835 | 15,453,358 |
| 25 Abr 2024 | 19.02 | -0.11 | -0.58% | 19.22 | 19.295 | 18.99 | 14,246,435 |
| 24 Abr 2024 | 19.13 | -0.24 | -1.24% | 19.27 | 19.35 | 19.105 | 22,713,573 |
| 23 Abr 2024 | 19.37 | -0.21 | -1.07% | 19.60 | 19.715 | 19.265 | 19,764,634 |
| 22 Abr 2024 | 19.58 | 0.00 | 0.00% | 19.59 | 19.71 | 19.18 | 17,465,076 |
| 19 Abr 2024 | 19.58 | 0.00 | 0.00% | 19.49 | 19.69 | 19.385 | 9,506,066 |
| 18 Abr 2024 | 19.58 | 0.31 | 1.61% | 19.37 | 19.61 | 19.26 | 11,215,746 |
| 17 Abr 2024 | 19.27 | 0.16 | 0.84% | 19.33 | 19.3499 | 19.05 | 10,022,862 |
| 16 Abr 2024 | 19.11 | -0.02 | -0.10% | 19.08 | 19.17 | 18.85 | 20,306,559 |
| 15 Abr 2024 | 19.13 | 0.00 | 0.00% | 19.30 | 19.3495 | 19.01 | 13,423,359 |
| 12 Abr 2024 | 19.13 | -0.32 | -1.65% | 19.44 | 19.54 | 19.115 | 9,414,870 |
| 11 Abr 2024 | 19.45 | -0.79 | -3.90% | 19.96 | 19.98 | 19.35 | 25,410,038 |
| 10 Abr 2024 | 20.24 | -0.11 | -0.54% | 20.14 | 20.29 | 20.01 | 11,807,418 |
| 09 Abr 2024 | 20.35 | 0.29 | 1.45% | 20.09 | 20.45 | 19.99 | 10,106,712 |
| 08 Abr 2024 | 20.06 | -0.19 | -0.94% | 20.25 | 20.26 | 20.05 | 9,262,856 |
| 05 Abr 2024 | 20.25 | 0.08 | 0.40% | 20.12 | 20.31 | 20.05 | 11,313,103 |
| 04 Abr 2024 | 20.17 | -0.17 | -0.84% | 20.51 | 20.58 | 20.15 | 12,183,417 |
| 03 Abr 2024 | 20.34 | -0.48 | -2.31% | 20.75 | 20.78 | 20.23 | 15,075,258 |
| 02 Abr 2024 | 20.82 | -0.41 | -1.93% | 21.22 | 21.30 | 20.80 | 15,494,939 |
| 01 Abr 2024 | 21.23 | -0.23 | -1.07% | 21.44 | 21.48 | 21.11 | 10,460,952 |
| 28 Mar 2024 | 21.46 | 0.01 | 0.05% | 21.58 | 21.58 | 21.36 | 14,405,439 |
| 27 Mar 2024 | 21.45 | 0.52 | 2.48% | 21.01 | 21.46 | 20.98 | 13,286,345 |
| 26 Mar 2024 | 20.93 | 0.28 | 1.36% | 20.72 | 21.02 | 20.64 | 14,484,290 |
| 25 Mar 2024 | 20.65 | 0.05 | 0.24% | 20.71 | 20.905 | 20.565 | 11,949,687 |
| 22 Mar 2024 | 20.60 | -0.11 | -0.53% | 20.77 | 20.87 | 20.54 | 10,408,819 |
| 21 Mar 2024 | 20.71 | 0.30 | 1.47% | 20.42 | 20.92 | 20.42 | 18,323,573 |
| 20 Mar 2024 | 20.41 | 0.21 | 1.04% | 20.16 | 20.415 | 20.075 | 13,173,393 |
| 19 Mar 2024 | 20.20 | 0.00 | 0.00% | 20.34 | 20.40 | 20.10 | 18,217,364 |
| 18 Mar 2024 | 20.20 | -0.14 | -0.69% | 20.11 | 20.38 | 19.97 | 18,907,549 |
| 15 Mar 2024 | 20.34 | 0.27 | 1.35% | 19.80 | 20.415 | 19.80 | 68,561,946 |
| 14 Mar 2024 | 20.07 | -0.34 | -1.67% | 20.26 | 20.37 | 19.915 | 18,494,043 |
| 13 Mar 2024 | 20.41 | 0.27 | 1.34% | 20.20 | 20.55 | 20.19 | 23,717,413 |
| 12 Mar 2024 | 20.14 | -0.01 | -0.05% | 20.19 | 20.3894 | 20.12 | 12,156,711 |
| 11 Mar 2024 | 20.15 | 0.13 | 0.65% | 20.04 | 20.34 | 20.02 | 12,105,960 |
| 08 Mar 2024 | 20.02 | 0.22 | 1.11% | 19.69 | 20.13 | 19.67 | 11,922,764 |
| 07 Mar 2024 | 19.80 | 0.22 | 1.12% | 19.69 | 20.23 | 19.665 | 22,510,937 |
| 06 Mar 2024 | 19.58 | 0.57 | 3.00% | 19.00 | 19.76 | 18.99 | 17,447,930 |
| 05 Mar 2024 | 19.01 | 0.05 | 0.26% | 18.92 | 19.20 | 18.83 | 19,216,092 |
| 04 Mar 2024 | 18.96 | 0.14 | 0.74% | 18.76 | 19.08 | 18.61 | 18,745,296 |
| 01 Mar 2024 | 18.82 | -0.18 | -0.95% | 18.82 | 18.94 | 18.69 | 14,617,774 |
| 29 Feb 2024 | 19.00 | -0.14 | -0.73% | 19.16 | 19.265 | 18.90 | 19,298,560 |
