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.
5KH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 42.80 | 0.20 | 0.47% | 43.20 | 43.40 | 42.80 | 296 |
| 25 Jun 2024 | 42.60 | 1.60 | 3.90% | 41.40 | 43.20 | 41.40 | 1,556 |
| 24 Jun 2024 | 41.00 | 2.20 | 5.67% | 39.80 | 41.00 | 39.80 | 730 |
| 21 Jun 2024 | 38.80 | -0.40 | -1.02% | 39.00 | 39.20 | 38.80 | 426 |
| 20 Jun 2024 | 39.20 | 0.60 | 1.55% | 39.20 | 39.20 | 39.20 | 52 |
| 19 Jun 2024 | 38.60 | -0.80 | -2.03% | 39.80 | 39.80 | 38.60 | 547 |
| 18 Jun 2024 | 39.40 | 0.00 | 0.00% | 40.00 | 40.20 | 39.00 | 758 |
| 17 Jun 2024 | 39.40 | 2.20 | 5.91% | 37.80 | 39.40 | 37.60 | 379 |
| 14 Jun 2024 | 37.20 | -1.60 | -4.12% | 39.00 | 39.40 | 37.20 | 1,280 |
| 13 Jun 2024 | 38.80 | -0.20 | -0.51% | 39.20 | 40.00 | 37.80 | 4,482 |
| 12 Jun 2024 | 39.00 | 1.40 | 3.72% | 38.00 | 40.00 | 37.00 | 3,999 |
| 11 Jun 2024 | 37.60 | 0.00 | 0.00% | 38.60 | 38.60 | 37.60 | 553 |
| 10 Jun 2024 | 37.60 | -2.20 | -5.53% | 39.00 | 39.20 | 34.00 | 4,340 |
| 07 Jun 2024 | 39.80 | -0.40 | -1.00% | 40.40 | 40.40 | 39.00 | 786 |
| 06 Jun 2024 | 40.20 | -1.20 | -2.90% | 41.40 | 41.80 | 40.20 | 1,768 |
| 05 Jun 2024 | 41.40 | 1.80 | 4.55% | 40.00 | 41.60 | 40.00 | 1,072 |
| 04 Jun 2024 | 39.60 | -0.20 | -0.50% | 40.00 | 40.20 | 39.20 | 533 |
| 03 Jun 2024 | 39.80 | 1.80 | 4.74% | 38.60 | 40.00 | 38.60 | 723 |
| 31 May 2024 | 38.00 | -1.20 | -3.06% | 39.40 | 39.60 | 37.00 | 5,925 |
| 30 May 2024 | 39.20 | 0.20 | 0.51% | 38.40 | 39.60 | 38.20 | 1,321 |
| 29 May 2024 | 39.00 | 1.40 | 3.72% | 36.60 | 39.00 | 36.60 | 602 |
| 28 May 2024 | 37.60 | -0.80 | -2.08% | 38.60 | 38.80 | 37.00 | 3,334 |
| 27 May 2024 | 38.40 | 0.40 | 1.05% | 38.40 | 39.40 | 38.20 | 14,105 |
| 24 May 2024 | 38.00 | 0.40 | 1.06% | 38.20 | 38.40 | 38.00 | 863 |
| 23 May 2024 | 37.60 | 0.40 | 1.08% | 36.00 | 38.20 | 36.00 | 625 |
| 22 May 2024 | 37.20 | -0.60 | -1.59% | 38.00 | 38.00 | 37.00 | 666 |
| 21 May 2024 | 37.80 | 3.60 | 10.53% | 36.20 | 37.80 | 36.20 | 493 |
| 20 May 2024 | 34.20 | -0.80 | -2.29% | 34.20 | 34.20 | 34.00 | 1,660 |
| 17 May 2024 | 35.00 | 1.60 | 4.79% | 35.20 | 35.20 | 35.00 | 45 |
| 16 May 2024 | 33.40 | -1.00 | -2.91% | 33.40 | 33.40 | 33.40 | 1 |
| 15 May 2024 | 34.40 | -0.20 | -0.58% | 33.80 | 34.80 | 33.80 | 1,922 |
| 14 May 2024 | 34.60 | 0.80 | 2.37% | 32.60 | 34.60 | 32.60 | 2,076 |
| 13 May 2024 | 33.80 | -0.40 | -1.17% | 32.60 | 33.80 | 31.40 | 802 |
| 10 May 2024 | 34.20 | 0.60 | 1.79% | 34.60 | 36.00 | 33.40 | 2,086 |
| 09 May 2024 | 33.60 | 6.00 | 21.74% | 27.60 | 36.20 | 27.00 | 4,321 |
| 08 May 2024 | 27.60 | -0.20 | -0.72% | 28.00 | 28.00 | 27.60 | 130 |
| 07 May 2024 | 27.80 | 1.20 | 4.51% | 27.20 | 27.80 | 27.20 | 1,230 |
| 06 May 2024 | 26.60 | 0.60 | 2.31% | 27.00 | 27.00 | 26.60 | 76 |
| 03 May 2024 | 26.00 | -0.40 | -1.52% | 27.00 | 27.20 | 25.60 | 4,030 |
| 02 May 2024 | 26.40 | 3.00 | 12.82% | 25.80 | 26.60 | 25.80 | 1,674 |
| 30 Abr 2024 | 23.40 | -1.40 | -5.65% | 25.20 | 25.20 | 23.00 | 1,687 |
| 29 Abr 2024 | 24.80 | -0.20 | -0.80% | 25.20 | 25.60 | 24.80 | 337 |
| 26 Abr 2024 | 25.00 | -0.20 | -0.79% | 25.20 | 25.20 | 25.00 | 280 |
| 25 Abr 2024 | 25.20 | 0.00 | 0.00% | 25.20 | 25.20 | 25.20 | 0.00 |
| 24 Abr 2024 | 25.20 | 1.20 | 5.00% | 25.00 | 25.40 | 25.00 | 425 |
| 23 Abr 2024 | 24.00 | -0.60 | -2.44% | 24.00 | 24.00 | 24.00 | 40 |
| 22 Abr 2024 | 24.60 | 1.20 | 5.13% | 24.40 | 24.60 | 24.40 | 90 |
| 19 Abr 2024 | 23.40 | 0.00 | 0.00% | 23.40 | 23.40 | 23.40 | 0.00 |
| 18 Abr 2024 | 23.40 | -0.40 | -1.68% | 23.40 | 23.40 | 23.40 | 490 |
| 17 Abr 2024 | 23.80 | 0.00 | 0.00% | 23.80 | 23.80 | 23.80 | 0.00 |
| 16 Abr 2024 | 23.80 | 0.00 | 0.00% | 23.80 | 23.80 | 23.80 | 0.00 |
| 15 Abr 2024 | 23.80 | -0.20 | -0.83% | 23.80 | 23.80 | 23.80 | 1 |
| 12 Abr 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| 11 Abr 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| 10 Abr 2024 | 24.00 | 1.40 | 6.19% | 24.00 | 24.00 | 24.00 | 100 |
| 09 Abr 2024 | 22.60 | -0.80 | -3.42% | 22.40 | 22.60 | 22.20 | 1,954 |
| 08 Abr 2024 | 23.40 | -0.20 | -0.85% | 23.80 | 24.20 | 23.40 | 2,500 |
| 05 Abr 2024 | 23.60 | 1.20 | 5.36% | 22.60 | 23.60 | 22.60 | 482 |
| 04 Abr 2024 | 22.40 | -0.20 | -0.88% | 22.40 | 22.40 | 22.40 | 312 |
| 03 Abr 2024 | 22.60 | 0.40 | 1.80% | 22.60 | 22.60 | 22.60 | 15 |
| 02 Abr 2024 | 22.20 | 0.20 | 0.91% | 22.20 | 22.20 | 22.20 | 87 |
