Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KPSN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 33.95 | 0.00 | 0.00% | 33.95 | 33.95 | 33.95 | 0.00 |
| 28 Jun 2024 | 33.95 | -0.45 | -1.31% | 33.95 | 33.95 | 33.95 | 30 |
| 27 Jun 2024 | 34.40 | 0.10 | 0.29% | 34.40 | 34.40 | 34.40 | 47 |
| 26 Jun 2024 | 34.30 | -1.25 | -3.52% | 35.00 | 35.00 | 34.30 | 655 |
| 25 Jun 2024 | 35.55 | -0.35 | -0.97% | 35.55 | 35.55 | 35.55 | 6 |
| 24 Jun 2024 | 35.90 | 0.00 | 0.00% | 35.90 | 35.90 | 35.90 | 0.00 |
| 21 Jun 2024 | 35.90 | -0.50 | -1.37% | 35.90 | 35.90 | 35.90 | 15 |
| 20 Jun 2024 | 36.40 | 0.00 | 0.00% | 36.50 | 36.50 | 36.20 | 159 |
| 19 Jun 2024 | 36.40 | -0.45 | -1.22% | 36.85 | 36.85 | 36.40 | 91 |
| 18 Jun 2024 | 36.85 | 1.60 | 4.54% | 36.70 | 36.90 | 36.70 | 171 |
| 17 Jun 2024 | 35.25 | 0.00 | 0.00% | 35.25 | 35.25 | 35.25 | 0.00 |
| 14 Jun 2024 | 35.25 | -0.70 | -1.95% | 35.50 | 35.50 | 35.25 | 9 |
| 13 Jun 2024 | 35.95 | -0.75 | -2.04% | 36.75 | 36.75 | 35.95 | 205 |
| 12 Jun 2024 | 36.70 | 0.00 | 0.00% | 36.70 | 36.70 | 36.70 | 0.00 |
| 11 Jun 2024 | 36.70 | 0.00 | 0.00% | 36.70 | 36.70 | 36.70 | 0.00 |
| 10 Jun 2024 | 36.70 | 0.35 | 0.96% | 36.25 | 36.70 | 36.25 | 285 |
| 07 Jun 2024 | 36.35 | -0.50 | -1.36% | 36.50 | 36.50 | 36.35 | 53 |
| 06 Jun 2024 | 36.85 | 0.10 | 0.27% | 36.85 | 36.85 | 36.85 | 18 |
| 05 Jun 2024 | 36.75 | 0.00 | 0.00% | 36.75 | 36.75 | 36.75 | 0.00 |
| 04 Jun 2024 | 36.75 | -0.60 | -1.61% | 36.75 | 36.75 | 36.75 | 30 |
| 03 Jun 2024 | 37.35 | -0.10 | -0.27% | 37.35 | 37.35 | 37.35 | 15 |
| 31 May 2024 | 37.45 | -0.05 | -0.13% | 37.45 | 37.45 | 37.45 | 20 |
| 30 May 2024 | 37.50 | -2.15 | -5.42% | 37.50 | 37.50 | 37.45 | 150 |
| 29 May 2024 | 39.65 | 0.00 | 0.00% | 39.65 | 39.65 | 39.65 | 0.00 |
| 28 May 2024 | 39.65 | 0.00 | 0.00% | 39.65 | 39.65 | 39.65 | 0.00 |
| 27 May 2024 | 39.65 | 0.60 | 1.54% | 39.65 | 39.65 | 39.65 | 27 |
| 24 May 2024 | 39.05 | 0.00 | 0.00% | 39.05 | 39.05 | 39.05 | 0.00 |
| 23 May 2024 | 39.05 | 0.25 | 0.64% | 39.05 | 39.05 | 39.05 | 1 |
| 22 May 2024 | 38.80 | -0.30 | -0.77% | 38.80 | 38.80 | 38.80 | 2 |
| 21 May 2024 | 39.10 | 0.30 | 0.77% | 39.10 | 39.10 | 39.10 | 80 |
| 20 May 2024 | 38.80 | 0.00 | 0.00% | 38.80 | 38.80 | 38.80 | 0.00 |
| 17 May 2024 | 38.80 | -1.05 | -2.63% | 38.85 | 38.85 | 38.80 | 48 |
| 16 May 2024 | 39.85 | 0.00 | 0.00% | 39.85 | 39.85 | 39.85 | 0.00 |
| 15 May 2024 | 39.85 | -0.45 | -1.12% | 39.85 | 39.85 | 39.85 | 140 |
| 14 May 2024 | 40.30 | 0.00 | 0.00% | 40.30 | 40.30 | 40.30 | 0.00 |
| 13 May 2024 | 40.30 | -0.35 | -0.86% | 40.30 | 40.30 | 40.30 | 213 |
| 10 May 2024 | 40.65 | 0.65 | 1.63% | 40.65 | 40.65 | 40.65 | 5 |
| 09 May 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 0.00 |
| 08 May 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 0.00 |
| 07 May 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 0.00 |
| 06 May 2024 | 40.00 | -0.15 | -0.37% | 40.00 | 40.00 | 40.00 | 125 |
| 03 May 2024 | 40.15 | -0.65 | -1.59% | 40.15 | 40.15 | 40.15 | 6 |
| 02 May 2024 | 40.80 | 0.75 | 1.87% | 40.80 | 40.80 | 40.80 | 88 |
| 30 Abr 2024 | 40.05 | -0.05 | -0.12% | 40.05 | 40.05 | 40.05 | 25 |
| 29 Abr 2024 | 40.10 | 0.00 | 0.00% | 40.10 | 40.10 | 40.10 | 0.00 |
| 26 Abr 2024 | 40.10 | 0.00 | 0.00% | 40.10 | 40.10 | 40.10 | 0.00 |
| 25 Abr 2024 | 40.10 | -1.20 | -2.91% | 39.35 | 40.10 | 39.05 | 665 |
| 24 Abr 2024 | 41.30 | 0.00 | 0.00% | 41.30 | 41.30 | 41.30 | 0.00 |
| 23 Abr 2024 | 41.30 | 0.00 | 0.00% | 41.30 | 41.30 | 41.30 | 0.00 |
| 22 Abr 2024 | 41.30 | 0.70 | 1.72% | 41.30 | 41.30 | 41.30 | 200 |
| 19 Abr 2024 | 40.60 | 0.00 | 0.00% | 40.60 | 40.60 | 40.60 | 0.00 |
| 18 Abr 2024 | 40.60 | 0.45 | 1.12% | 40.60 | 40.60 | 40.60 | 300 |
| 17 Abr 2024 | 40.15 | -0.45 | -1.11% | 40.15 | 40.15 | 40.15 | 3 |
| 16 Abr 2024 | 40.60 | 0.00 | 0.00% | 40.60 | 40.60 | 40.60 | 0.00 |
| 15 Abr 2024 | 40.60 | -0.45 | -1.10% | 40.80 | 40.80 | 40.60 | 66 |
| 12 Abr 2024 | 41.05 | 0.00 | 0.00% | 41.05 | 41.05 | 41.05 | 0.00 |
| 11 Abr 2024 | 41.05 | 0.45 | 1.11% | 41.05 | 41.05 | 41.05 | 11 |
| 10 Abr 2024 | 40.60 | 0.00 | 0.00% | 40.60 | 40.60 | 40.60 | 0.00 |
| 09 Abr 2024 | 40.60 | 0.10 | 0.25% | 40.75 | 40.75 | 40.60 | 140 |
| 08 Abr 2024 | 40.50 | 0.50 | 1.25% | 40.50 | 40.50 | 40.50 | 40 |
| 05 Abr 2024 | 40.00 | -0.35 | -0.87% | 39.90 | 40.00 | 39.90 | 115 |
| 04 Abr 2024 | 40.35 | -0.15 | -0.37% | 40.05 | 40.35 | 40.05 | 60 |
| 03 Abr 2024 | 40.50 | -0.50 | -1.22% | 40.85 | 40.85 | 40.50 | 300 |
