Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KRZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 77.10 | -0.80 | -1.03% | 77.05 | 77.10 | 75.85 | 263 |
| 24 Jun 2024 | 77.90 | 1.40 | 1.83% | 76.50 | 77.90 | 76.30 | 570 |
| 21 Jun 2024 | 76.50 | 1.40 | 1.86% | 75.55 | 76.50 | 74.20 | 621 |
| 20 Jun 2024 | 75.10 | -1.00 | -1.31% | 76.25 | 76.25 | 74.50 | 162 |
| 19 Jun 2024 | 76.10 | 1.05 | 1.40% | 75.15 | 76.10 | 74.50 | 325 |
| 18 Jun 2024 | 75.05 | -0.85 | -1.12% | 75.05 | 75.80 | 74.90 | 257 |
| 17 Jun 2024 | 75.90 | -0.45 | -0.59% | 76.20 | 76.20 | 75.00 | 336 |
| 14 Jun 2024 | 76.35 | -0.60 | -0.78% | 77.00 | 77.50 | 76.10 | 252 |
| 13 Jun 2024 | 76.95 | -0.10 | -0.13% | 76.80 | 76.95 | 75.75 | 182 |
| 12 Jun 2024 | 77.05 | 0.15 | 0.20% | 76.85 | 77.50 | 76.85 | 105 |
| 11 Jun 2024 | 76.90 | -0.60 | -0.77% | 77.20 | 77.20 | 76.90 | 100 |
| 10 Jun 2024 | 77.50 | 0.05 | 0.06% | 77.50 | 77.50 | 76.70 | 135 |
| 07 Jun 2024 | 77.45 | -0.60 | -0.77% | 78.10 | 79.00 | 77.45 | 102 |
| 06 Jun 2024 | 78.05 | 0.00 | 0.00% | 77.35 | 78.05 | 77.35 | 193 |
| 05 Jun 2024 | 78.05 | 0.00 | 0.00% | 78.10 | 78.10 | 78.05 | 45 |
| 04 Jun 2024 | 78.05 | -0.55 | -0.70% | 78.10 | 78.10 | 77.70 | 446 |
| 03 Jun 2024 | 78.60 | 0.35 | 0.45% | 78.95 | 78.95 | 77.50 | 139 |
| 31 May 2024 | 78.25 | -0.50 | -0.63% | 78.25 | 78.25 | 78.25 | 10 |
| 30 May 2024 | 78.75 | 0.85 | 1.09% | 78.20 | 78.80 | 77.35 | 157 |
| 29 May 2024 | 77.90 | 0.15 | 0.19% | 77.60 | 78.80 | 77.60 | 36 |
| 28 May 2024 | 77.75 | -1.15 | -1.46% | 77.75 | 78.90 | 77.75 | 142 |
| 27 May 2024 | 78.90 | 0.50 | 0.64% | 78.90 | 78.90 | 78.90 | 55 |
| 24 May 2024 | 78.40 | -0.30 | -0.38% | 78.20 | 79.30 | 78.00 | 1,063 |
| 23 May 2024 | 78.70 | -0.55 | -0.69% | 79.90 | 79.90 | 78.70 | 118 |
| 22 May 2024 | 79.25 | 1.15 | 1.47% | 78.50 | 79.65 | 78.45 | 325 |
| 21 May 2024 | 78.10 | -0.25 | -0.32% | 78.25 | 79.00 | 78.10 | 201 |
| 20 May 2024 | 78.35 | -2.00 | -2.49% | 78.35 | 78.35 | 78.35 | 1 |
| 17 May 2024 | 80.35 | 0.00 | 0.00% | 79.25 | 80.35 | 79.05 | 401 |
| 16 May 2024 | 80.35 | 0.95 | 1.20% | 80.20 | 80.70 | 79.20 | 552 |
| 15 May 2024 | 79.40 | -0.55 | -0.69% | 79.90 | 79.90 | 78.20 | 813 |
| 14 May 2024 | 79.95 | -0.40 | -0.50% | 80.00 | 80.00 | 79.90 | 53 |
| 13 May 2024 | 80.35 | -0.45 | -0.56% | 79.90 | 80.95 | 79.90 | 197 |
| 10 May 2024 | 80.80 | 1.60 | 2.02% | 80.65 | 80.80 | 79.60 | 160 |
| 09 May 2024 | 79.20 | -2.05 | -2.52% | 81.05 | 81.05 | 79.20 | 296 |
| 08 May 2024 | 81.25 | -0.15 | -0.18% | 81.50 | 81.50 | 81.25 | 8 |
| 07 May 2024 | 81.40 | 0.65 | 0.80% | 81.20 | 81.40 | 79.25 | 451 |
| 06 May 2024 | 80.75 | -0.75 | -0.92% | 80.65 | 81.55 | 80.65 | 131 |
| 03 May 2024 | 81.50 | -0.55 | -0.67% | 82.55 | 83.30 | 81.50 | 315 |
| 02 May 2024 | 82.05 | 0.50 | 0.61% | 82.55 | 82.55 | 81.50 | 175 |
| 30 Abr 2024 | 81.55 | 0.00 | 0.00% | 81.00 | 81.55 | 80.85 | 147 |
| 29 Abr 2024 | 81.55 | 2.15 | 2.71% | 80.40 | 81.55 | 80.40 | 672 |
| 26 Abr 2024 | 79.40 | 1.20 | 1.53% | 79.40 | 79.40 | 79.40 | 115 |
| 25 Abr 2024 | 78.20 | -1.30 | -1.64% | 79.40 | 79.40 | 78.20 | 107 |
| 24 Abr 2024 | 79.50 | -0.10 | -0.13% | 80.00 | 81.65 | 79.45 | 1,806 |
| 23 Abr 2024 | 79.60 | -2.20 | -2.69% | 81.00 | 81.00 | 79.60 | 613 |
| 22 Abr 2024 | 81.80 | 2.05 | 2.57% | 80.55 | 81.80 | 80.35 | 48 |
| 19 Abr 2024 | 79.75 | -0.20 | -0.25% | 79.25 | 80.15 | 78.95 | 862 |
| 18 Abr 2024 | 79.95 | 0.65 | 0.82% | 79.15 | 79.95 | 78.90 | 172 |
| 17 Abr 2024 | 79.30 | -0.35 | -0.44% | 80.50 | 80.50 | 79.30 | 145 |
| 16 Abr 2024 | 79.65 | -0.60 | -0.75% | 79.80 | 79.80 | 79.20 | 466 |
| 15 Abr 2024 | 80.25 | -0.90 | -1.11% | 80.50 | 80.50 | 80.05 | 749 |
| 12 Abr 2024 | 81.15 | 0.25 | 0.31% | 80.35 | 81.40 | 80.00 | 286 |
| 11 Abr 2024 | 80.90 | 1.40 | 1.76% | 78.85 | 80.90 | 78.85 | 227 |
| 10 Abr 2024 | 79.50 | -0.05 | -0.06% | 80.00 | 80.00 | 79.35 | 105 |
| 09 Abr 2024 | 79.55 | 1.40 | 1.79% | 78.30 | 79.60 | 78.30 | 478 |
| 08 Abr 2024 | 78.15 | -0.65 | -0.82% | 77.30 | 79.40 | 77.30 | 639 |
| 05 Abr 2024 | 78.80 | 0.10 | 0.13% | 78.20 | 79.10 | 78.00 | 375 |
| 04 Abr 2024 | 78.70 | -1.30 | -1.63% | 80.05 | 80.05 | 77.05 | 1,271 |
| 03 Abr 2024 | 80.00 | -0.50 | -0.62% | 80.10 | 80.65 | 79.55 | 1,050 |
| 02 Abr 2024 | 80.50 | 0.12 | 0.15% | 80.30 | 81.05 | 80.10 | 346 |
| 28 Mar 2024 | 80.38 | -0.34 | -0.42% | 81.08 | 81.08 | 80.38 | 82 |
