Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KT31 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 12.81 | 0.37 | 2.93% | 12.81 | 12.81 | 12.81 | 150 |
| 25 Jun 2024 | 12.445 | -0.08 | -0.60% | 12.43 | 12.47 | 12.38 | 920 |
| 24 Jun 2024 | 12.52 | -0.03 | -0.20% | 12.49 | 12.52 | 12.49 | 58 |
| 21 Jun 2024 | 12.545 | -0.15 | -1.18% | 12.755 | 12.78 | 12.545 | 2,810 |
| 20 Jun 2024 | 12.695 | 0.39 | 3.13% | 12.555 | 12.695 | 12.505 | 758 |
| 19 Jun 2024 | 12.31 | 0.23 | 1.90% | 12.17 | 12.375 | 12.17 | 3,267 |
| 18 Jun 2024 | 12.08 | 0.02 | 0.17% | 12.245 | 12.245 | 12.08 | 1,360 |
| 17 Jun 2024 | 12.06 | 0.02 | 0.17% | 12.04 | 12.06 | 11.71 | 1,582 |
| 14 Jun 2024 | 12.04 | -0.35 | -2.79% | 12.55 | 12.55 | 11.94 | 2,442 |
| 13 Jun 2024 | 12.385 | 0.23 | 1.89% | 12.325 | 12.555 | 12.325 | 1,332 |
| 12 Jun 2024 | 12.155 | 0.16 | 1.33% | 11.995 | 12.155 | 11.995 | 410 |
| 11 Jun 2024 | 11.995 | -0.50 | -3.96% | 12.195 | 12.195 | 11.785 | 5,378 |
| 10 Jun 2024 | 12.49 | 0.03 | 0.24% | 12.57 | 12.57 | 12.49 | 210 |
| 07 Jun 2024 | 12.46 | -0.56 | -4.26% | 12.45 | 12.555 | 12.37 | 1,321 |
| 06 Jun 2024 | 13.015 | 0.00 | 0.00% | 13.015 | 13.015 | 13.015 | 0.00 |
| 05 Jun 2024 | 13.015 | 0.28 | 2.20% | 12.815 | 13.045 | 12.81 | 1,587 |
| 04 Jun 2024 | 12.735 | -0.17 | -1.28% | 12.785 | 12.86 | 12.61 | 7,849 |
| 03 Jun 2024 | 12.90 | -0.19 | -1.45% | 13.235 | 13.235 | 12.81 | 2,637 |
| 31 May 2024 | 13.09 | -0.10 | -0.72% | 13.37 | 13.43 | 13.04 | 532 |
| 30 May 2024 | 13.185 | -0.02 | -0.15% | 13.225 | 13.225 | 13.185 | 168 |
| 29 May 2024 | 13.205 | -0.18 | -1.34% | 13.205 | 13.205 | 13.205 | 227 |
| 28 May 2024 | 13.385 | -0.25 | -1.83% | 13.64 | 13.64 | 13.385 | 695 |
| 27 May 2024 | 13.635 | 0.29 | 2.13% | 13.405 | 13.635 | 13.17 | 2,975 |
| 24 May 2024 | 13.35 | 0.20 | 1.48% | 13.15 | 13.35 | 13.135 | 2,698 |
| 23 May 2024 | 13.155 | 0.27 | 2.10% | 13.295 | 13.44 | 13.155 | 1,070 |
| 22 May 2024 | 12.885 | -1.58 | -10.89% | 14.485 | 14.485 | 12.75 | 11,574 |
| 21 May 2024 | 14.46 | 0.34 | 2.41% | 14.195 | 14.485 | 14.195 | 1,794 |
| 20 May 2024 | 14.12 | 0.12 | 0.86% | 14.11 | 14.12 | 13.99 | 782 |
| 17 May 2024 | 14.00 | 0.10 | 0.72% | 13.925 | 14.00 | 13.815 | 3,446 |
| 16 May 2024 | 13.90 | 0.39 | 2.85% | 13.595 | 13.90 | 13.53 | 2,575 |
| 15 May 2024 | 13.515 | -0.11 | -0.81% | 13.81 | 13.81 | 13.50 | 1,210 |
| 14 May 2024 | 13.625 | -0.11 | -0.76% | 13.925 | 13.925 | 13.535 | 789 |
| 13 May 2024 | 13.73 | -0.15 | -1.05% | 13.93 | 13.93 | 13.68 | 1,345 |
| 10 May 2024 | 13.875 | 0.18 | 1.28% | 13.81 | 13.875 | 13.76 | 363 |
| 09 May 2024 | 13.70 | -0.06 | -0.40% | 13.605 | 13.70 | 13.605 | 5,624 |
| 08 May 2024 | 13.755 | 0.16 | 1.14% | 13.81 | 13.85 | 13.615 | 1,499 |
| 07 May 2024 | 13.60 | 0.29 | 2.14% | 13.10 | 13.60 | 13.10 | 1,491 |
| 06 May 2024 | 13.315 | -0.42 | -3.06% | 13.79 | 13.79 | 12.97 | 11,076 |
| 03 May 2024 | 13.735 | 0.09 | 0.70% | 13.74 | 13.74 | 13.56 | 1,943 |
| 02 May 2024 | 13.64 | 0.45 | 3.37% | 13.255 | 13.75 | 13.255 | 1,912 |
| 30 Abr 2024 | 13.195 | 0.26 | 1.97% | 12.985 | 13.31 | 12.985 | 7,536 |
| 29 Abr 2024 | 12.94 | -0.25 | -1.86% | 13.10 | 13.105 | 12.825 | 2,513 |
| 26 Abr 2024 | 13.185 | 0.56 | 4.44% | 12.92 | 13.185 | 12.92 | 3,327 |
| 25 Abr 2024 | 12.625 | -0.08 | -0.63% | 12.555 | 12.65 | 12.555 | 620 |
| 24 Abr 2024 | 12.705 | 0.26 | 2.05% | 12.45 | 12.80 | 12.45 | 1,587 |
| 23 Abr 2024 | 12.45 | 0.27 | 2.26% | 12.335 | 12.50 | 12.305 | 3,329 |
| 22 Abr 2024 | 12.175 | 0.05 | 0.41% | 12.025 | 12.22 | 12.005 | 2,163 |
| 19 Abr 2024 | 12.125 | -0.16 | -1.30% | 12.20 | 12.25 | 12.125 | 2,118 |
| 18 Abr 2024 | 12.285 | -0.14 | -1.09% | 12.315 | 12.37 | 12.285 | 826 |
| 17 Abr 2024 | 12.42 | 0.19 | 1.55% | 12.40 | 12.505 | 12.40 | 7,810 |
| 16 Abr 2024 | 12.23 | -0.21 | -1.65% | 12.445 | 12.445 | 12.115 | 4,602 |
| 15 Abr 2024 | 12.435 | 0.23 | 1.88% | 12.25 | 12.445 | 12.165 | 520 |
| 12 Abr 2024 | 12.205 | -0.19 | -1.53% | 12.305 | 12.465 | 12.205 | 2,490 |
| 11 Abr 2024 | 12.395 | 0.67 | 5.76% | 12.00 | 12.40 | 12.00 | 2,342 |
| 10 Abr 2024 | 11.72 | 0.13 | 1.08% | 11.84 | 11.84 | 11.715 | 6,164 |
| 09 Abr 2024 | 11.595 | -0.20 | -1.70% | 11.65 | 11.65 | 11.245 | 4,485 |
| 08 Abr 2024 | 11.795 | -0.09 | -0.72% | 11.98 | 12.03 | 11.75 | 790 |
| 05 Abr 2024 | 11.88 | -0.10 | -0.83% | 11.755 | 11.88 | 11.755 | 562 |
| 04 Abr 2024 | 11.98 | -0.08 | -0.62% | 12.095 | 12.095 | 11.88 | 952 |
| 03 Abr 2024 | 12.055 | 0.28 | 2.38% | 11.60 | 12.12 | 11.60 | 4,241 |
| 02 Abr 2024 | 11.775 | -0.18 | -1.46% | 11.99 | 12.00 | 11.75 | 2,453 |
| 28 Mar 2024 | 11.95 | 0.20 | 1.70% | 11.87 | 12.095 | 11.77 | 7,090 |
