Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KHE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 35.67 | 0.74 | 2.12% | 35.25 | 35.69 | 35.13 | 1,159 |
| 27 Jun 2024 | 34.93 | 0.30 | 0.87% | 34.78 | 34.93 | 34.78 | 149 |
| 26 Jun 2024 | 34.63 | -0.58 | -1.65% | 34.63 | 34.63 | 34.63 | 250 |
| 25 Jun 2024 | 35.21 | 1.42 | 4.20% | 34.93 | 35.21 | 34.93 | 130 |
| 24 Jun 2024 | 33.79 | 1.48 | 4.58% | 33.76 | 33.89 | 33.26 | 88 |
| 21 Jun 2024 | 32.31 | 0.00 | 0.00% | 32.31 | 32.31 | 32.31 | 0.00 |
| 20 Jun 2024 | 32.31 | -1.56 | -4.61% | 32.87 | 32.87 | 32.27 | 513 |
| 19 Jun 2024 | 33.87 | -0.19 | -0.56% | 33.87 | 33.87 | 33.87 | 30 |
| 18 Jun 2024 | 34.06 | 0.33 | 0.98% | 33.50 | 34.06 | 33.36 | 329 |
| 17 Jun 2024 | 33.73 | -0.70 | -2.03% | 33.21 | 33.78 | 33.21 | 254 |
| 14 Jun 2024 | 34.43 | 0.76 | 2.26% | 34.50 | 34.80 | 34.43 | 360 |
| 13 Jun 2024 | 33.67 | -0.95 | -2.74% | 33.36 | 33.67 | 33.36 | 180 |
| 12 Jun 2024 | 34.62 | 0.00 | 0.00% | 34.62 | 34.62 | 34.62 | 0.00 |
| 11 Jun 2024 | 34.62 | 0.00 | 0.00% | 34.62 | 34.62 | 34.62 | 0.00 |
| 10 Jun 2024 | 34.62 | 2.07 | 6.36% | 34.22 | 34.62 | 34.15 | 153 |
| 07 Jun 2024 | 32.55 | -0.70 | -2.11% | 33.06 | 33.06 | 32.55 | 20 |
| 06 Jun 2024 | 33.25 | 0.02 | 0.06% | 33.31 | 33.31 | 33.25 | 4 |
| 05 Jun 2024 | 33.23 | -1.41 | -4.07% | 33.31 | 34.00 | 33.23 | 2,654 |
| 04 Jun 2024 | 34.64 | -0.50 | -1.42% | 34.72 | 34.79 | 34.19 | 69 |
| 03 Jun 2024 | 35.14 | 0.24 | 0.69% | 35.34 | 35.42 | 35.14 | 87 |
| 31 May 2024 | 34.90 | -0.36 | -1.02% | 34.67 | 34.90 | 34.62 | 136 |
| 30 May 2024 | 35.26 | 0.00 | 0.00% | 35.26 | 35.26 | 35.26 | 0.00 |
| 29 May 2024 | 35.26 | -1.24 | -3.40% | 35.41 | 35.41 | 34.89 | 249 |
| 28 May 2024 | 36.50 | 0.41 | 1.14% | 36.49 | 36.80 | 36.22 | 435 |
| 27 May 2024 | 36.09 | 1.45 | 4.19% | 35.57 | 36.09 | 35.57 | 215 |
| 24 May 2024 | 34.64 | 0.78 | 2.30% | 34.01 | 34.64 | 33.80 | 303 |
| 23 May 2024 | 33.86 | 0.08 | 0.24% | 33.77 | 33.86 | 33.62 | 170 |
| 22 May 2024 | 33.78 | 0.00 | 0.00% | 33.78 | 33.78 | 33.78 | 0.00 |
| 21 May 2024 | 33.78 | 0.93 | 2.83% | 34.03 | 34.03 | 33.48 | 268 |
| 20 May 2024 | 32.85 | 0.00 | 0.00% | 32.85 | 32.85 | 32.85 | 0.00 |
| 17 May 2024 | 32.85 | -0.76 | -2.26% | 32.85 | 32.85 | 32.85 | 50 |
| 16 May 2024 | 33.61 | 0.81 | 2.47% | 33.61 | 33.61 | 33.61 | 80 |
| 15 May 2024 | 32.80 | 0.00 | 0.00% | 32.80 | 32.80 | 32.80 | 0.00 |
| 14 May 2024 | 32.80 | -1.49 | -4.35% | 33.46 | 33.46 | 32.80 | 958 |
| 13 May 2024 | 34.29 | -0.27 | -0.78% | 34.29 | 34.29 | 34.29 | 146 |
| 10 May 2024 | 34.56 | 1.51 | 4.57% | 34.26 | 34.80 | 33.99 | 615 |
| 09 May 2024 | 33.05 | 4.15 | 14.36% | 32.50 | 33.05 | 32.00 | 2,911 |
| 08 May 2024 | 28.90 | -0.60 | -2.03% | 29.21 | 29.21 | 28.90 | 421 |
| 07 May 2024 | 29.50 | 0.26 | 0.89% | 29.59 | 29.70 | 29.50 | 326 |
| 06 May 2024 | 29.24 | -0.17 | -0.58% | 29.24 | 29.24 | 29.24 | 23 |
| 03 May 2024 | 29.41 | 0.00 | 0.00% | 29.48 | 29.48 | 29.41 | 117 |
| 02 May 2024 | 29.41 | 0.05 | 0.17% | 29.30 | 29.45 | 28.99 | 9 |
| 30 Abr 2024 | 29.36 | 1.11 | 3.93% | 29.49 | 29.49 | 29.36 | 51 |
| 29 Abr 2024 | 28.25 | 0.00 | 0.00% | 28.25 | 28.25 | 28.25 | 0.00 |
| 26 Abr 2024 | 28.25 | 0.26 | 0.93% | 28.25 | 28.25 | 28.17 | 254 |
| 25 Abr 2024 | 27.99 | -0.81 | -2.81% | 28.13 | 28.20 | 27.78 | 222 |
| 24 Abr 2024 | 28.80 | 0.01 | 0.03% | 28.79 | 29.18 | 28.79 | 614 |
| 23 Abr 2024 | 28.79 | 0.09 | 0.31% | 28.79 | 28.79 | 28.54 | 102 |
| 22 Abr 2024 | 28.70 | -0.49 | -1.68% | 28.45 | 28.70 | 28.22 | 1,337 |
| 19 Abr 2024 | 29.19 | -0.09 | -0.31% | 28.97 | 29.19 | 28.96 | 548 |
| 18 Abr 2024 | 29.28 | 0.31 | 1.07% | 29.28 | 29.28 | 29.28 | 1 |
| 17 Abr 2024 | 28.97 | 0.27 | 0.94% | 28.97 | 28.97 | 28.97 | 11 |
| 16 Abr 2024 | 28.70 | -1.72 | -5.65% | 28.81 | 28.81 | 28.18 | 314 |
| 15 Abr 2024 | 30.42 | 0.95 | 3.22% | 29.90 | 30.42 | 29.75 | 329 |
| 12 Abr 2024 | 29.47 | 0.44 | 1.52% | 28.77 | 29.47 | 28.77 | 21 |
| 11 Abr 2024 | 29.03 | 1.21 | 4.35% | 29.37 | 29.37 | 28.61 | 480 |
| 10 Abr 2024 | 27.82 | -0.28 | -1.00% | 27.60 | 27.82 | 27.60 | 275 |
| 09 Abr 2024 | 28.10 | 0.00 | 0.00% | 28.10 | 28.10 | 28.10 | 0.00 |
| 08 Abr 2024 | 28.10 | -0.11 | -0.39% | 29.08 | 29.12 | 28.10 | 301 |
| 05 Abr 2024 | 28.21 | 0.00 | 0.00% | 28.21 | 28.21 | 28.21 | 0.00 |
| 04 Abr 2024 | 28.21 | -0.27 | -0.95% | 28.24 | 28.24 | 28.21 | 179 |
| 03 Abr 2024 | 28.48 | -0.56 | -1.93% | 28.36 | 28.92 | 27.85 | 1,522 |
| 02 Abr 2024 | 29.04 | -1.76 | -5.71% | 29.60 | 29.62 | 28.60 | 992 |
