KEM Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 21.38 | -0.06 | -0.28% | 21.38 | 21.38 | 21.38 | 140 |
30 May 2024 | 21.44 | -0.06 | -0.28% | 21.44 | 21.44 | 21.44 | 11 |
29 May 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
28 May 2024 | 21.50 | 0.06 | 0.28% | 21.50 | 21.50 | 21.50 | 35 |
27 May 2024 | 21.44 | -0.14 | -0.65% | 21.44 | 21.44 | 21.44 | 200 |
24 May 2024 | 21.58 | 0.00 | 0.00% | 21.58 | 21.58 | 21.58 | 0.00 |
23 May 2024 | 21.58 | 0.08 | 0.37% | 21.38 | 21.58 | 21.38 | 260 |
22 May 2024 | 21.50 | -1.16 | -5.12% | 22.82 | 22.82 | 21.50 | 446 |
21 May 2024 | 22.66 | 0.06 | 0.27% | 22.62 | 22.66 | 22.36 | 948 |
20 May 2024 | 22.60 | 0.20 | 0.89% | 22.60 | 22.60 | 22.60 | 4 |
17 May 2024 | 22.40 | 0.00 | 0.00% | 22.40 | 22.40 | 22.40 | 0.00 |
16 May 2024 | 22.40 | 0.06 | 0.27% | 22.20 | 22.40 | 22.20 | 1,210 |
15 May 2024 | 22.34 | 0.10 | 0.45% | 22.26 | 22.34 | 22.26 | 22 |
14 May 2024 | 22.24 | -0.02 | -0.09% | 21.98 | 22.24 | 21.98 | 670 |
13 May 2024 | 22.26 | 0.12 | 0.54% | 22.18 | 22.26 | 21.88 | 1,348 |
10 May 2024 | 22.14 | 0.10 | 0.45% | 21.94 | 22.14 | 21.94 | 913 |
09 May 2024 | 22.04 | -0.02 | -0.09% | 21.88 | 22.04 | 21.80 | 488 |
08 May 2024 | 22.06 | -0.02 | -0.09% | 22.04 | 22.06 | 21.86 | 2,403 |
07 May 2024 | 22.08 | 0.38 | 1.75% | 21.62 | 22.10 | 21.38 | 6,411 |
06 May 2024 | 21.70 | 0.10 | 0.46% | 21.68 | 21.70 | 21.68 | 268 |
03 May 2024 | 21.60 | 0.52 | 2.47% | 21.22 | 21.60 | 21.22 | 520 |
02 May 2024 | 21.08 | 0.68 | 3.33% | 20.70 | 21.08 | 20.40 | 1,302 |
30 Abr 2024 | 20.40 | 0.04 | 0.20% | 20.36 | 20.40 | 20.36 | 124 |
29 Abr 2024 | 20.36 | 1.18 | 6.15% | 19.33 | 20.36 | 19.33 | 3,972 |
26 Abr 2024 | 19.18 | 1.80 | 10.36% | 18.28 | 19.20 | 18.28 | 5,689 |
25 Abr 2024 | 17.38 | 0.00 | 0.00% | 17.38 | 17.38 | 17.38 | 0.00 |
24 Abr 2024 | 17.38 | 0.00 | 0.00% | 17.38 | 17.38 | 17.38 | 90 |
23 Abr 2024 | 17.38 | 0.02 | 0.12% | 17.38 | 17.38 | 17.38 | 5 |
22 Abr 2024 | 17.36 | -0.06 | -0.34% | 17.36 | 17.36 | 17.36 | 3 |
19 Abr 2024 | 17.42 | -0.09 | -0.51% | 17.43 | 17.43 | 17.42 | 150 |
18 Abr 2024 | 17.51 | -0.04 | -0.23% | 17.51 | 17.51 | 17.51 | 1 |
17 Abr 2024 | 17.55 | 0.01 | 0.06% | 17.55 | 17.55 | 17.55 | 2 |
16 Abr 2024 | 17.54 | 0.00 | 0.00% | 17.54 | 17.54 | 17.54 | 0.00 |
15 Abr 2024 | 17.54 | -0.05 | -0.28% | 17.54 | 17.54 | 17.54 | 2 |
12 Abr 2024 | 17.59 | 0.00 | 0.00% | 17.59 | 17.59 | 17.59 | 0.00 |
11 Abr 2024 | 17.59 | -0.31 | -1.73% | 17.39 | 17.59 | 17.39 | 96 |
10 Abr 2024 | 17.90 | 0.21 | 1.19% | 17.90 | 17.90 | 17.90 | 300 |
09 Abr 2024 | 17.69 | -0.06 | -0.34% | 17.69 | 17.69 | 17.69 | 209 |
08 Abr 2024 | 17.75 | -0.01 | -0.06% | 17.75 | 17.75 | 17.75 | 4 |
05 Abr 2024 | 17.76 | 0.00 | 0.00% | 17.76 | 17.76 | 17.76 | 0.00 |
04 Abr 2024 | 17.76 | 0.11 | 0.62% | 17.81 | 17.81 | 17.76 | 249 |
03 Abr 2024 | 17.65 | 0.00 | 0.00% | 17.65 | 17.65 | 17.65 | 0.00 |
02 Abr 2024 | 17.65 | 0.27 | 1.55% | 17.77 | 17.77 | 17.49 | 1,912 |
28 Mar 2024 | 17.38 | 0.09 | 0.52% | 17.38 | 17.38 | 17.38 | 1 |
27 Mar 2024 | 17.29 | 0.01 | 0.06% | 17.29 | 17.29 | 17.29 | 748 |
26 Mar 2024 | 17.28 | 0.27 | 1.59% | 17.28 | 17.28 | 17.28 | 2,000 |
25 Mar 2024 | 17.01 | -0.11 | -0.64% | 17.04 | 17.04 | 17.01 | 4 |
22 Mar 2024 | 17.12 | 0.00 | 0.00% | 17.12 | 17.12 | 17.12 | 0.00 |
21 Mar 2024 | 17.12 | -0.42 | -2.39% | 17.11 | 17.15 | 17.11 | 1,460 |
20 Mar 2024 | 17.54 | 0.56 | 3.30% | 17.54 | 17.54 | 17.54 | 570 |
19 Mar 2024 | 16.98 | 0.15 | 0.89% | 16.98 | 16.98 | 16.98 | 1,170 |
18 Mar 2024 | 16.83 | 0.00 | 0.00% | 16.83 | 16.83 | 16.83 | 0.00 |
15 Mar 2024 | 16.83 | -0.13 | -0.77% | 16.76 | 16.83 | 16.76 | 752 |
14 Mar 2024 | 16.96 | -0.08 | -0.47% | 16.96 | 16.96 | 16.96 | 50 |
13 Mar 2024 | 17.04 | 0.11 | 0.65% | 17.04 | 17.04 | 17.04 | 250 |
12 Mar 2024 | 16.93 | 0.00 | 0.00% | 16.93 | 16.93 | 16.93 | 0.00 |
11 Mar 2024 | 16.93 | 0.39 | 2.36% | 16.93 | 16.93 | 16.93 | 118 |
08 Mar 2024 | 16.54 | 0.00 | 0.00% | 16.54 | 16.54 | 16.54 | 0.00 |
07 Mar 2024 | 16.54 | -0.07 | -0.42% | 16.57 | 16.57 | 16.54 | 6 |
06 Mar 2024 | 16.61 | 0.00 | 0.00% | 16.61 | 16.61 | 16.61 | 0.00 |
05 Mar 2024 | 16.61 | 0.00 | 0.00% | 16.61 | 16.61 | 16.61 | 0.00 |
04 Mar 2024 | 16.61 | -0.13 | -0.78% | 16.65 | 16.66 | 16.61 | 678 |