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.
09KE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 22.51 | -0.25 | -1.08% | 22.51 | 22.51 | 22.51 | 5 |
| 25 Jun 2024 | 22.755 | 0.00 | 0.00% | 22.755 | 22.755 | 22.755 | 0 |
| 24 Jun 2024 | 22.755 | 0.06 | 0.26% | 22.66 | 22.905 | 22.66 | 336 |
| 21 Jun 2024 | 22.695 | 0.00 | 0.00% | 22.695 | 22.695 | 22.695 | 0 |
| 20 Jun 2024 | 22.695 | 0.16 | 0.73% | 22.695 | 22.695 | 22.695 | 35 |
| 19 Jun 2024 | 22.53 | 0.00 | 0.00% | 22.53 | 22.53 | 22.53 | 0 |
| 18 Jun 2024 | 22.53 | -0.36 | -1.55% | 22.53 | 22.53 | 22.53 | 50 |
| 17 Jun 2024 | 22.885 | -1.00 | -4.17% | 23.295 | 23.305 | 22.885 | 322 |
| 14 Jun 2024 | 23.88 | -0.18 | -0.75% | 23.88 | 23.88 | 23.88 | 1 |
| 13 Jun 2024 | 24.06 | -0.01 | -0.04% | 24.005 | 24.06 | 24.005 | 42 |
| 12 Jun 2024 | 24.07 | 0.96 | 4.13% | 24.07 | 24.07 | 24.07 | 17 |
| 11 Jun 2024 | 23.115 | 0.00 | 0.00% | 23.115 | 23.115 | 23.115 | 0 |
| 10 Jun 2024 | 23.115 | -1.03 | -4.27% | 23.15 | 23.15 | 23.115 | 202 |
| 07 Jun 2024 | 24.145 | -0.06 | -0.25% | 24.19 | 24.19 | 24.145 | 25 |
| 06 Jun 2024 | 24.205 | 0.10 | 0.41% | 24.205 | 24.205 | 24.205 | 20 |
| 05 Jun 2024 | 24.105 | 0.84 | 3.63% | 23.04 | 24.17 | 23.04 | 552 |
| 04 Jun 2024 | 23.26 | 0.58 | 2.53% | 23.00 | 23.26 | 23.00 | 43 |
| 03 Jun 2024 | 22.685 | -0.32 | -1.37% | 22.565 | 22.685 | 22.565 | 85 |
| 31 May 2024 | 23.00 | 0.22 | 0.97% | 23.00 | 23.00 | 23.00 | 8 |
| 30 May 2024 | 22.78 | -0.68 | -2.88% | 22.78 | 22.78 | 22.78 | 10 |
| 29 May 2024 | 23.455 | 0.02 | 0.09% | 23.455 | 23.455 | 23.455 | 38 |
| 28 May 2024 | 23.435 | -0.09 | -0.38% | 23.50 | 23.945 | 23.435 | 1,787 |
| 27 May 2024 | 23.525 | 0.17 | 0.73% | 23.525 | 23.525 | 23.525 | 80 |
| 24 May 2024 | 23.355 | 0.00 | 0.00% | 23.355 | 23.355 | 23.355 | 0 |
| 23 May 2024 | 23.355 | -0.80 | -3.29% | 24.165 | 24.165 | 23.355 | 16 |
| 22 May 2024 | 24.15 | 0.00 | 0.00% | 24.15 | 24.15 | 24.15 | 0 |
| 21 May 2024 | 24.15 | -0.17 | -0.68% | 24.15 | 24.15 | 24.15 | 47 |
| 20 May 2024 | 24.315 | 0.11 | 0.45% | 24.315 | 24.315 | 24.315 | 15 |
| 17 May 2024 | 24.205 | -0.12 | -0.47% | 24.205 | 24.205 | 24.205 | 11 |
| 16 May 2024 | 24.32 | -0.41 | -1.64% | 24.32 | 24.32 | 24.32 | 3 |
| 15 May 2024 | 24.725 | 0.00 | 0.00% | 24.725 | 24.725 | 24.725 | 0 |
| 14 May 2024 | 24.725 | 1.60 | 6.90% | 25.34 | 25.34 | 24.725 | 58 |
| 13 May 2024 | 23.13 | 0.00 | 0.00% | 23.13 | 23.13 | 23.13 | 0 |
| 10 May 2024 | 23.13 | 0.05 | 0.24% | 23.30 | 23.30 | 23.13 | 322 |
| 09 May 2024 | 23.075 | -0.54 | -2.29% | 23.075 | 23.075 | 23.075 | 5 |
| 08 May 2024 | 23.615 | 0.00 | 0.00% | 23.615 | 23.615 | 23.615 | 0 |
| 07 May 2024 | 23.615 | 0.48 | 2.07% | 23.615 | 23.615 | 23.615 | 30 |
| 06 May 2024 | 23.135 | 0.00 | 0.00% | 23.135 | 23.135 | 23.135 | 0 |
| 03 May 2024 | 23.135 | 0.71 | 3.14% | 23.135 | 23.135 | 23.135 | 23 |
| 02 May 2024 | 22.43 | 0.36 | 1.61% | 22.43 | 22.43 | 22.43 | 190 |
| 30 Abr 2024 | 22.075 | 0.28 | 1.28% | 22.185 | 22.185 | 22.075 | 114 |
| 29 Abr 2024 | 21.795 | 0.22 | 1.00% | 21.795 | 21.795 | 21.795 | 22 |
| 26 Abr 2024 | 21.58 | -0.81 | -3.60% | 21.50 | 21.58 | 21.50 | 280 |
| 25 Abr 2024 | 22.385 | 0.00 | 0.00% | 22.385 | 22.385 | 22.385 | 0 |
| 24 Abr 2024 | 22.385 | -0.52 | -2.27% | 22.38 | 22.385 | 22.38 | 17 |
| 23 Abr 2024 | 22.905 | 1.26 | 5.80% | 22.905 | 22.905 | 22.905 | 155 |
| 22 Abr 2024 | 21.65 | -0.29 | -1.30% | 21.805 | 21.805 | 21.65 | 45 |
| 19 Abr 2024 | 21.935 | -0.29 | -1.30% | 21.915 | 21.935 | 21.915 | 25 |
| 18 Abr 2024 | 22.225 | -0.16 | -0.71% | 22.22 | 22.225 | 22.22 | 230 |
| 17 Abr 2024 | 22.385 | -1.92 | -7.88% | 22.36 | 22.385 | 22.36 | 100 |
| 16 Abr 2024 | 24.30 | 0.00 | 0.00% | 24.30 | 24.30 | 24.30 | 0 |
| 15 Abr 2024 | 24.30 | -0.76 | -3.03% | 24.30 | 24.30 | 24.30 | 30 |
| 12 Abr 2024 | 25.06 | 0.38 | 1.56% | 24.955 | 25.06 | 24.955 | 64 |
| 11 Abr 2024 | 24.675 | -0.22 | -0.88% | 24.72 | 24.72 | 24.675 | 36 |
| 10 Abr 2024 | 24.895 | -0.01 | -0.02% | 24.895 | 24.895 | 24.895 | 15 |
| 09 Abr 2024 | 24.90 | 0.00 | 0.00% | 24.90 | 24.90 | 24.90 | 0 |
| 08 Abr 2024 | 24.90 | 0.00 | 0.00% | 24.90 | 24.90 | 24.90 | 0 |
| 05 Abr 2024 | 24.90 | 0.00 | 0.00% | 24.90 | 24.90 | 24.90 | 0 |
| 04 Abr 2024 | 24.90 | -0.04 | -0.16% | 24.90 | 24.90 | 24.90 | 10 |
| 03 Abr 2024 | 24.94 | 0.00 | 0.00% | 25.005 | 25.005 | 24.94 | 71 |
| 02 Abr 2024 | 24.94 | -0.65 | -2.52% | 24.94 | 24.94 | 24.94 | 755 |
