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.
KVYO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 22.46 | -0.01 | -0.04% | 22.34 | 22.63 | 22.05 | 1,594,509 |
| 17 Jun 2024 | 22.47 | -0.75 | -3.23% | 23.16 | 23.16 | 22.33 | 885,216 |
| 14 Jun 2024 | 23.22 | 0.48 | 2.11% | 22.54 | 23.28 | 22.36 | 901,521 |
| 13 Jun 2024 | 22.74 | -0.73 | -3.11% | 23.60 | 24.22 | 22.74 | 886,046 |
| 12 Jun 2024 | 23.47 | 0.89 | 3.94% | 23.67 | 24.12 | 23.255 | 1,447,689 |
| 11 Jun 2024 | 22.58 | 0.03 | 0.13% | 22.40 | 22.64 | 22.22 | 1,026,972 |
| 10 Jun 2024 | 22.55 | 0.06 | 0.27% | 22.47 | 23.19 | 22.325 | 1,224,673 |
| 07 Jun 2024 | 22.49 | 0.00 | 0.00% | 22.365 | 22.62 | 22.1636 | 1,209,571 |
| 06 Jun 2024 | 22.49 | 0.13 | 0.58% | 22.36 | 22.93 | 22.20 | 1,302,749 |
| 05 Jun 2024 | 22.36 | 0.28 | 1.27% | 22.11 | 22.62 | 21.87 | 1,175,990 |
| 04 Jun 2024 | 22.08 | -0.28 | -1.25% | 22.28 | 22.48 | 22.00 | 685,016 |
| 03 Jun 2024 | 22.36 | -0.28 | -1.24% | 22.99 | 23.05 | 21.53 | 1,249,447 |
| 31 May 2024 | 22.64 | -0.09 | -0.40% | 22.88 | 23.39 | 22.32 | 2,851,775 |
| 30 May 2024 | 22.73 | -0.42 | -1.81% | 23.34 | 23.34 | 22.062 | 1,448,580 |
| 29 May 2024 | 23.15 | -0.34 | -1.45% | 23.19 | 23.67 | 22.9755 | 997,630 |
| 28 May 2024 | 23.49 | -0.03 | -0.13% | 23.22 | 23.99 | 23.22 | 906,117 |
| 24 May 2024 | 23.52 | -0.15 | -0.63% | 23.66 | 24.03 | 23.411 | 613,480 |
| 23 May 2024 | 23.67 | -1.13 | -4.56% | 24.91 | 24.91 | 23.51 | 817,441 |
| 22 May 2024 | 24.80 | 0.31 | 1.27% | 24.65 | 25.22 | 24.60 | 575,120 |
| 21 May 2024 | 24.49 | -0.37 | -1.49% | 24.62 | 24.78 | 24.255 | 407,807 |
| 20 May 2024 | 24.86 | -0.50 | -1.97% | 25.29 | 25.65 | 24.32 | 801,837 |
| 17 May 2024 | 25.36 | 0.97 | 3.98% | 24.50 | 25.42 | 24.22 | 1,169,503 |
| 16 May 2024 | 24.39 | -0.41 | -1.65% | 24.66 | 24.72 | 24.24 | 672,684 |
| 15 May 2024 | 24.80 | 1.36 | 5.80% | 24.00 | 24.80 | 23.48 | 1,194,817 |
| 14 May 2024 | 23.44 | -0.56 | -2.33% | 24.00 | 24.40 | 23.31 | 1,484,678 |
| 13 May 2024 | 24.00 | 0.35 | 1.48% | 23.91 | 24.04 | 23.42 | 1,006,207 |
| 10 May 2024 | 23.65 | -0.43 | -1.79% | 23.90 | 24.05 | 22.025 | 2,282,339 |
| 09 May 2024 | 24.08 | 2.55 | 11.84% | 24.13 | 24.95 | 23.00 | 3,336,133 |
| 08 May 2024 | 21.53 | -1.85 | -7.91% | 22.69 | 22.92 | 21.51 | 3,648,501 |
| 07 May 2024 | 23.38 | 0.16 | 0.69% | 23.25 | 23.59 | 22.86 | 586,154 |
| 06 May 2024 | 23.22 | 0.74 | 3.29% | 22.75 | 23.37 | 22.53 | 707,789 |
| 03 May 2024 | 22.48 | -0.02 | -0.09% | 23.00 | 23.01 | 22.34 | 1,033,817 |
| 02 May 2024 | 22.50 | -0.10 | -0.44% | 22.84 | 22.99 | 22.02 | 904,085 |
| 01 May 2024 | 22.60 | 0.20 | 0.89% | 22.49 | 23.31 | 22.39 | 589,223 |
| 30 Abr 2024 | 22.40 | -0.34 | -1.50% | 22.50 | 22.98 | 22.27 | 510,993 |
| 29 Abr 2024 | 22.74 | -0.87 | -3.68% | 23.69 | 23.89 | 22.69 | 644,291 |
| 26 Abr 2024 | 23.61 | 0.59 | 2.56% | 23.05 | 23.96 | 22.98 | 611,723 |
| 25 Abr 2024 | 23.02 | 0.13 | 0.57% | 22.17 | 23.10 | 22.17 | 1,079,799 |
| 24 Abr 2024 | 22.89 | -0.49 | -2.10% | 23.50 | 23.765 | 22.77 | 357,877 |
| 23 Abr 2024 | 23.38 | 0.41 | 1.78% | 23.05 | 23.60 | 23.01 | 585,161 |
| 22 Abr 2024 | 22.97 | 0.24 | 1.06% | 22.84 | 23.22 | 22.37 | 510,981 |
| 19 Abr 2024 | 22.73 | -0.06 | -0.26% | 22.75 | 23.18 | 22.49 | 883,617 |
| 18 Abr 2024 | 22.79 | -0.50 | -2.15% | 23.51 | 23.74 | 22.71 | 929,704 |
| 17 Abr 2024 | 23.29 | -0.54 | -2.27% | 23.80 | 24.19 | 23.16 | 1,322,142 |
| 16 Abr 2024 | 23.83 | 0.37 | 1.58% | 23.33 | 23.955 | 23.29 | 1,060,798 |
| 15 Abr 2024 | 23.46 | -0.30 | -1.26% | 23.82 | 23.82 | 22.975 | 771,262 |
| 12 Abr 2024 | 23.76 | -0.48 | -1.98% | 23.96 | 24.29 | 23.43 | 965,546 |
| 11 Abr 2024 | 24.24 | 0.64 | 2.71% | 23.64 | 24.28 | 23.42 | 1,210,552 |
| 10 Abr 2024 | 23.60 | -0.69 | -2.84% | 23.62 | 23.99 | 23.272 | 1,204,935 |
| 09 Abr 2024 | 24.29 | 0.25 | 1.04% | 24.00 | 24.54 | 23.90 | 967,678 |
| 08 Abr 2024 | 24.04 | -0.14 | -0.58% | 24.27 | 24.33 | 23.97 | 637,040 |
| 05 Abr 2024 | 24.18 | -0.18 | -0.74% | 24.45 | 24.45 | 23.92 | 637,727 |
| 04 Abr 2024 | 24.36 | 0.08 | 0.33% | 24.57 | 25.33 | 24.23 | 1,055,457 |
| 03 Abr 2024 | 24.28 | -0.76 | -3.04% | 24.64 | 24.905 | 23.98 | 1,077,992 |
| 02 Abr 2024 | 25.04 | -0.36 | -1.42% | 24.65 | 25.18 | 24.44 | 556,812 |
| 01 Abr 2024 | 25.40 | -0.08 | -0.31% | 25.48 | 25.78 | 25.0001 | 660,020 |
| 28 Mar 2024 | 25.48 | -0.79 | -3.01% | 26.32 | 26.53 | 25.28 | 866,325 |
| 27 Mar 2024 | 26.27 | 0.48 | 1.86% | 26.08 | 26.42 | 25.6917 | 591,938 |
| 26 Mar 2024 | 25.79 | 0.14 | 0.55% | 25.97 | 26.18 | 25.425 | 474,854 |
| 25 Mar 2024 | 25.65 | -0.38 | -1.46% | 26.00 | 26.25 | 25.415 | 568,392 |
| 22 Mar 2024 | 26.03 | -0.91 | -3.38% | 26.98 | 27.14 | 25.90 | 530,270 |
| 21 Mar 2024 | 26.94 | 0.57 | 2.16% | 26.41 | 27.08 | 26.15 | 1,093,386 |
