Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KSC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.996 | 0.044 | 4.62% | 1.00 | 1.005 | 0.996 | 7,200 |
| 13 Jun 2024 | 0.952 | -0.048 | -4.80% | 0.952 | 0.998 | 0.952 | 24,495 |
| 12 Jun 2024 | 1.00 | 0.048 | 5.04% | 0.97 | 1.00 | 0.97 | 1,209 |
| 11 Jun 2024 | 0.952 | -0.118 | -11.03% | 1.02 | 1.04 | 0.952 | 17,815 |
| 10 Jun 2024 | 1.07 | 0.05 | 4.90% | 1.01 | 1.07 | 0.996 | 17,078 |
| 07 Jun 2024 | 1.02 | -0.05 | -4.23% | 1.08 | 1.08 | 1.02 | 27,466 |
| 06 Jun 2024 | 1.065 | 0.03 | 2.90% | 1.035 | 1.065 | 1.035 | 28,401 |
| 05 Jun 2024 | 1.035 | 0.00 | 0.00% | 1.045 | 1.075 | 1.035 | 11,817 |
| 04 Jun 2024 | 1.035 | 0.00 | 0.00% | 1.035 | 1.05 | 1.035 | 125 |
| 03 Jun 2024 | 1.035 | -0.04 | -3.72% | 1.07 | 1.07 | 1.035 | 13,089 |
| 31 May 2024 | 1.075 | -0.03 | -2.27% | 1.10 | 1.10 | 1.075 | 785 |
| 30 May 2024 | 1.10 | 0.04 | 3.29% | 1.075 | 1.10 | 1.075 | 6,155 |
| 29 May 2024 | 1.065 | -0.01 | -0.47% | 1.065 | 1.065 | 1.065 | 1,100 |
| 28 May 2024 | 1.07 | 0.01 | 0.94% | 1.06 | 1.10 | 1.06 | 11,900 |
| 27 May 2024 | 1.06 | 0.00 | 0.00% | 1.035 | 1.08 | 1.035 | 5,904 |
| 24 May 2024 | 1.06 | 0.01 | 0.47% | 1.045 | 1.06 | 1.025 | 14,634 |
| 23 May 2024 | 1.055 | 0.00 | 0.00% | 1.065 | 1.095 | 1.05 | 19,820 |
| 22 May 2024 | 1.055 | -0.06 | -5.38% | 1.115 | 1.125 | 1.055 | 53,312 |
| 21 May 2024 | 1.115 | -0.03 | -2.19% | 1.145 | 1.145 | 1.115 | 23,677 |
| 20 May 2024 | 1.14 | 0.01 | 1.33% | 1.15 | 1.15 | 1.14 | 4,700 |
| 17 May 2024 | 1.125 | 0.00 | 0.00% | 1.145 | 1.145 | 1.115 | 10,515 |
| 16 May 2024 | 1.125 | -0.01 | -0.88% | 1.125 | 1.24 | 1.12 | 27,576 |
| 15 May 2024 | 1.135 | -0.03 | -2.16% | 1.20 | 1.20 | 1.135 | 11,563 |
| 14 May 2024 | 1.16 | 0.01 | 0.87% | 1.145 | 1.17 | 1.12 | 22,300 |
| 13 May 2024 | 1.15 | 0.01 | 1.32% | 1.17 | 1.17 | 1.12 | 24,041 |
| 10 May 2024 | 1.135 | -0.02 | -1.30% | 1.165 | 1.165 | 1.13 | 20,866 |
| 09 May 2024 | 1.15 | -0.01 | -0.43% | 1.26 | 1.26 | 1.15 | 1,090 |
| 08 May 2024 | 1.155 | 0.01 | 0.87% | 1.155 | 1.155 | 1.13 | 13,350 |
| 07 May 2024 | 1.145 | -0.03 | -2.14% | 1.17 | 1.235 | 1.14 | 7,033 |
| 06 May 2024 | 1.17 | 0.04 | 3.54% | 1.13 | 1.19 | 1.13 | 13,678 |
| 03 May 2024 | 1.13 | 0.00 | 0.00% | 1.16 | 1.195 | 1.13 | 8,200 |
| 02 May 2024 | 1.13 | -0.11 | -8.50% | 1.195 | 1.195 | 1.13 | 4,665 |
| 30 Abr 2024 | 1.235 | 0.11 | 9.78% | 1.155 | 1.235 | 1.13 | 16,461 |
| 29 Abr 2024 | 1.125 | -0.03 | -2.17% | 1.155 | 1.19 | 1.12 | 31,833 |
| 26 Abr 2024 | 1.15 | -0.02 | -1.29% | 1.155 | 1.155 | 1.145 | 27,571 |
| 25 Abr 2024 | 1.165 | 0.01 | 0.43% | 1.15 | 1.17 | 1.15 | 6,801 |
| 24 Abr 2024 | 1.16 | -0.09 | -6.83% | 1.19 | 1.19 | 1.16 | 1,980 |
| 23 Abr 2024 | 1.245 | 0.08 | 6.41% | 1.245 | 1.245 | 1.135 | 940 |
| 22 Abr 2024 | 1.17 | 0.03 | 3.08% | 1.135 | 1.22 | 1.135 | 3,225 |
| 19 Abr 2024 | 1.135 | -0.10 | -7.72% | 1.225 | 1.225 | 1.115 | 7,776 |
| 18 Abr 2024 | 1.23 | 0.11 | 9.82% | 1.145 | 1.23 | 1.14 | 5,390 |
| 17 Abr 2024 | 1.12 | -0.08 | -6.67% | 1.145 | 1.145 | 1.12 | 8,035 |
| 16 Abr 2024 | 1.20 | 0.03 | 2.56% | 1.195 | 1.23 | 1.12 | 13,130 |
| 15 Abr 2024 | 1.17 | 0.03 | 2.63% | 1.14 | 1.19 | 1.13 | 3,224 |
| 12 Abr 2024 | 1.14 | 0.00 | 0.44% | 1.15 | 1.15 | 1.14 | 814 |
| 11 Abr 2024 | 1.135 | -0.02 | -1.73% | 1.155 | 1.175 | 1.135 | 29,685 |
| 10 Abr 2024 | 1.155 | -0.03 | -2.53% | 1.20 | 1.20 | 1.155 | 4,871 |
| 09 Abr 2024 | 1.185 | -0.02 | -1.66% | 1.20 | 1.23 | 1.165 | 61,390 |
| 08 Abr 2024 | 1.205 | -0.05 | -3.60% | 1.25 | 1.255 | 1.175 | 5,814 |
| 05 Abr 2024 | 1.25 | 0.04 | 3.31% | 1.21 | 1.25 | 1.21 | 3,825 |
| 04 Abr 2024 | 1.21 | 0.08 | 6.61% | 1.16 | 1.21 | 1.135 | 12,009 |
| 03 Abr 2024 | 1.135 | -0.01 | -0.44% | 1.145 | 1.185 | 1.135 | 8,915 |
| 02 Abr 2024 | 1.14 | -0.05 | -3.80% | 1.135 | 1.205 | 1.135 | 5,510 |
| 28 Mar 2024 | 1.185 | -0.03 | -2.47% | 1.155 | 1.185 | 1.14 | 43,876 |
| 27 Mar 2024 | 1.215 | 0.09 | 7.52% | 1.115 | 1.215 | 1.115 | 3,172 |
| 26 Mar 2024 | 1.13 | -0.02 | -1.31% | 1.185 | 1.185 | 1.115 | 10,864 |
| 25 Mar 2024 | 1.145 | -0.13 | -10.20% | 1.165 | 1.235 | 1.145 | 19,591 |
| 22 Mar 2024 | 1.275 | 0.04 | 3.66% | 1.18 | 1.275 | 1.16 | 14,898 |
| 21 Mar 2024 | 1.23 | 0.10 | 8.85% | 1.12 | 1.23 | 1.12 | 34,464 |
| 20 Mar 2024 | 1.13 | 0.00 | 0.00% | 1.17 | 1.19 | 1.13 | 2,483 |
| 19 Mar 2024 | 1.13 | -0.05 | -3.83% | 1.15 | 1.15 | 1.115 | 6,350 |
