Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KOZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 76.15 | 1.05 | 1.40% | 76.15 | 76.30 | 75.60 | 495 |
| 27 Jun 2024 | 75.10 | 1.15 | 1.56% | 73.95 | 76.40 | 73.95 | 1,306 |
| 26 Jun 2024 | 73.95 | -2.95 | -3.84% | 77.95 | 77.95 | 73.20 | 4,250 |
| 25 Jun 2024 | 76.90 | 0.55 | 0.72% | 77.25 | 77.30 | 76.25 | 346 |
| 24 Jun 2024 | 76.35 | -2.90 | -3.66% | 79.30 | 79.30 | 76.10 | 567 |
| 21 Jun 2024 | 79.25 | 2.40 | 3.12% | 77.60 | 79.40 | 77.55 | 533 |
| 20 Jun 2024 | 76.85 | -0.70 | -0.90% | 78.35 | 78.35 | 76.30 | 930 |
| 19 Jun 2024 | 77.55 | 0.70 | 0.91% | 77.10 | 77.75 | 76.35 | 1,286 |
| 18 Jun 2024 | 76.85 | 0.15 | 0.20% | 76.80 | 77.45 | 76.45 | 823 |
| 17 Jun 2024 | 76.70 | 2.60 | 3.51% | 74.50 | 77.05 | 74.30 | 1,887 |
| 14 Jun 2024 | 74.10 | -5.30 | -6.68% | 79.95 | 79.95 | 73.05 | 5,284 |
| 13 Jun 2024 | 79.40 | -1.45 | -1.79% | 80.90 | 81.40 | 79.40 | 697 |
| 12 Jun 2024 | 80.85 | 0.05 | 0.06% | 80.95 | 80.95 | 79.60 | 314 |
| 11 Jun 2024 | 80.80 | -0.70 | -0.86% | 81.55 | 81.85 | 79.25 | 628 |
| 10 Jun 2024 | 81.50 | 0.00 | 0.00% | 81.70 | 81.85 | 80.60 | 1,135 |
| 07 Jun 2024 | 81.50 | 2.90 | 3.69% | 79.10 | 81.95 | 79.10 | 1,648 |
| 06 Jun 2024 | 78.60 | 0.35 | 0.45% | 78.65 | 79.20 | 77.90 | 1,828 |
| 05 Jun 2024 | 78.25 | 0.20 | 0.26% | 78.85 | 79.45 | 77.60 | 794 |
| 04 Jun 2024 | 78.05 | -3.60 | -4.41% | 81.70 | 81.70 | 76.10 | 4,331 |
| 03 Jun 2024 | 81.65 | 2.15 | 2.70% | 80.25 | 81.65 | 79.40 | 2,329 |
| 31 May 2024 | 79.50 | 1.10 | 1.40% | 77.85 | 79.70 | 77.85 | 508 |
| 30 May 2024 | 78.40 | 0.35 | 0.45% | 77.95 | 78.85 | 77.95 | 1,275 |
| 29 May 2024 | 78.05 | -0.45 | -0.57% | 78.35 | 78.35 | 77.50 | 427 |
| 28 May 2024 | 78.50 | -1.20 | -1.51% | 79.95 | 79.95 | 78.45 | 609 |
| 27 May 2024 | 79.70 | 0.45 | 0.57% | 79.50 | 80.00 | 78.65 | 3,320 |
| 24 May 2024 | 79.25 | 0.25 | 0.32% | 79.05 | 79.50 | 77.45 | 899 |
| 23 May 2024 | 79.00 | 2.40 | 3.13% | 76.80 | 79.45 | 76.80 | 1,848 |
| 22 May 2024 | 76.60 | -0.05 | -0.07% | 76.95 | 77.25 | 76.50 | 399 |
| 21 May 2024 | 76.65 | 1.85 | 2.47% | 74.45 | 76.65 | 74.40 | 4,702 |
| 20 May 2024 | 74.80 | -2.15 | -2.79% | 76.95 | 76.95 | 73.05 | 9,381 |
| 17 May 2024 | 76.95 | 2.90 | 3.92% | 74.05 | 77.35 | 74.05 | 2,399 |
| 16 May 2024 | 74.05 | 1.55 | 2.14% | 72.80 | 74.55 | 72.70 | 3,314 |
| 15 May 2024 | 72.50 | 0.95 | 1.33% | 72.45 | 73.10 | 72.15 | 378 |
| 14 May 2024 | 71.55 | -0.60 | -0.83% | 72.10 | 72.15 | 70.35 | 1,547 |
| 13 May 2024 | 72.15 | -0.70 | -0.96% | 72.65 | 72.70 | 70.45 | 1,513 |
| 10 May 2024 | 72.85 | 1.85 | 2.61% | 71.05 | 73.20 | 70.55 | 1,320 |
| 09 May 2024 | 71.00 | 0.20 | 0.28% | 70.75 | 71.00 | 70.60 | 675 |
| 08 May 2024 | 70.80 | 1.80 | 2.61% | 67.75 | 70.90 | 67.75 | 1,020 |
| 07 May 2024 | 69.00 | -0.90 | -1.29% | 70.15 | 70.15 | 68.70 | 761 |
| 06 May 2024 | 69.90 | 1.70 | 2.49% | 68.70 | 70.40 | 68.30 | 1,913 |
| 03 May 2024 | 68.20 | 1.05 | 1.56% | 67.50 | 68.75 | 67.10 | 2,560 |
| 02 May 2024 | 67.15 | 1.20 | 1.82% | 66.15 | 67.95 | 66.15 | 696 |
| 30 Abr 2024 | 65.95 | 1.00 | 1.54% | 64.85 | 67.00 | 64.85 | 791 |
| 29 Abr 2024 | 64.95 | 0.35 | 0.54% | 64.80 | 65.15 | 64.40 | 953 |
| 26 Abr 2024 | 64.60 | 1.45 | 2.30% | 64.25 | 64.65 | 64.25 | 301 |
| 25 Abr 2024 | 63.15 | -3.40 | -5.11% | 65.95 | 65.95 | 61.85 | 2,761 |
| 24 Abr 2024 | 66.55 | 1.30 | 1.99% | 65.35 | 67.15 | 65.35 | 441 |
| 23 Abr 2024 | 65.25 | 1.75 | 2.76% | 64.45 | 65.90 | 64.45 | 261 |
| 22 Abr 2024 | 63.50 | 0.35 | 0.55% | 63.25 | 64.00 | 63.05 | 1,000 |
| 19 Abr 2024 | 63.15 | -0.35 | -0.55% | 62.90 | 63.75 | 62.90 | 508 |
| 18 Abr 2024 | 63.50 | -2.25 | -3.42% | 66.00 | 66.00 | 62.65 | 3,472 |
| 17 Abr 2024 | 65.75 | 0.60 | 0.92% | 65.30 | 66.20 | 64.60 | 748 |
| 16 Abr 2024 | 65.15 | -1.50 | -2.25% | 66.00 | 66.00 | 64.40 | 1,711 |
| 15 Abr 2024 | 66.65 | 1.15 | 1.76% | 66.45 | 67.20 | 65.40 | 926 |
| 12 Abr 2024 | 65.50 | -0.20 | -0.30% | 65.85 | 66.40 | 65.25 | 715 |
| 11 Abr 2024 | 65.70 | 0.70 | 1.08% | 65.00 | 65.70 | 64.30 | 529 |
| 10 Abr 2024 | 65.00 | 2.05 | 3.26% | 64.65 | 65.15 | 63.80 | 1,119 |
| 09 Abr 2024 | 62.95 | -3.30 | -4.98% | 66.15 | 66.45 | 61.55 | 2,443 |
| 08 Abr 2024 | 66.25 | 0.55 | 0.84% | 65.55 | 66.65 | 65.40 | 1,507 |
| 05 Abr 2024 | 65.70 | 4.15 | 6.74% | 62.15 | 66.05 | 62.15 | 1,348 |
| 04 Abr 2024 | 61.55 | -4.00 | -6.10% | 65.40 | 65.40 | 61.30 | 2,451 |
| 03 Abr 2024 | 65.55 | 2.60 | 4.13% | 63.20 | 65.65 | 62.90 | 2,182 |
| 02 Abr 2024 | 62.95 | -2.35 | -3.60% | 64.90 | 65.50 | 62.70 | 2,295 |
