Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KTN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.39 | 0.28 | 1.47% | 19.13 | 19.39 | 19.03 | 18,251 |
| 27 Jun 2024 | 19.11 | -0.22 | -1.14% | 19.33 | 19.36 | 19.01 | 7,898 |
| 26 Jun 2024 | 19.33 | 0.08 | 0.42% | 19.37 | 19.58 | 18.98 | 8,058 |
| 25 Jun 2024 | 19.25 | -0.43 | -2.18% | 19.58 | 19.58 | 18.91 | 51,042 |
| 24 Jun 2024 | 19.68 | -0.25 | -1.25% | 20.00 | 20.10 | 19.49 | 26,711 |
| 21 Jun 2024 | 19.93 | -0.53 | -2.59% | 20.44 | 20.44 | 19.93 | 11,292 |
| 20 Jun 2024 | 20.46 | 0.40 | 1.99% | 20.10 | 20.46 | 19.91 | 12,940 |
| 19 Jun 2024 | 20.06 | -0.32 | -1.57% | 20.30 | 20.36 | 19.86 | 17,182 |
| 18 Jun 2024 | 20.38 | 0.00 | 0.00% | 20.28 | 20.40 | 20.06 | 7,899 |
| 17 Jun 2024 | 20.38 | 0.06 | 0.30% | 20.28 | 20.50 | 20.02 | 18,219 |
| 14 Jun 2024 | 20.32 | -0.28 | -1.36% | 20.60 | 20.90 | 20.02 | 57,871 |
| 13 Jun 2024 | 20.60 | -1.04 | -4.81% | 21.62 | 21.70 | 20.14 | 69,739 |
| 12 Jun 2024 | 21.64 | 0.26 | 1.22% | 21.66 | 21.96 | 21.46 | 24,817 |
| 11 Jun 2024 | 21.38 | -0.44 | -2.02% | 21.80 | 22.18 | 21.34 | 10,839 |
| 10 Jun 2024 | 21.82 | 0.24 | 1.11% | 21.68 | 21.98 | 21.66 | 1,627 |
| 07 Jun 2024 | 21.58 | -0.34 | -1.55% | 22.08 | 22.08 | 21.50 | 38,735 |
| 06 Jun 2024 | 21.92 | -0.38 | -1.70% | 22.20 | 22.42 | 21.92 | 21,635 |
| 05 Jun 2024 | 22.30 | 0.60 | 2.76% | 21.80 | 22.34 | 21.66 | 22,645 |
| 04 Jun 2024 | 21.70 | -0.08 | -0.37% | 21.82 | 22.00 | 21.54 | 31,762 |
| 03 Jun 2024 | 21.78 | 0.10 | 0.46% | 21.96 | 21.98 | 21.70 | 23,269 |
| 31 May 2024 | 21.68 | 0.10 | 0.46% | 21.72 | 21.98 | 21.46 | 27,001 |
| 30 May 2024 | 21.58 | 0.32 | 1.51% | 21.18 | 21.76 | 21.02 | 19,062 |
| 29 May 2024 | 21.26 | -0.02 | -0.09% | 21.12 | 21.34 | 21.02 | 19,685 |
| 28 May 2024 | 21.28 | -0.02 | -0.09% | 21.34 | 21.62 | 21.04 | 47,689 |
| 27 May 2024 | 21.30 | 0.46 | 2.21% | 20.90 | 21.36 | 20.80 | 64,048 |
| 24 May 2024 | 20.84 | 0.52 | 2.56% | 20.24 | 20.86 | 20.12 | 52,609 |
| 23 May 2024 | 20.32 | -0.42 | -2.03% | 20.78 | 20.78 | 20.24 | 44,861 |
| 22 May 2024 | 20.74 | 0.12 | 0.58% | 20.40 | 20.74 | 20.12 | 29,209 |
| 21 May 2024 | 20.62 | 0.75 | 3.77% | 20.40 | 21.18 | 20.16 | 93,418 |
| 20 May 2024 | 19.87 | 0.02 | 0.10% | 19.89 | 19.96 | 19.66 | 8,730 |
| 17 May 2024 | 19.85 | 0.12 | 0.61% | 19.72 | 19.87 | 19.52 | 31,793 |
| 16 May 2024 | 19.73 | 0.11 | 0.56% | 19.47 | 19.77 | 19.47 | 14,006 |
| 15 May 2024 | 19.62 | 0.02 | 0.10% | 19.58 | 19.83 | 19.41 | 34,894 |
| 14 May 2024 | 19.60 | 0.50 | 2.62% | 19.10 | 19.60 | 18.96 | 28,525 |
| 13 May 2024 | 19.10 | -0.19 | -0.98% | 19.01 | 19.13 | 18.83 | 28,076 |
| 10 May 2024 | 19.29 | 0.15 | 0.78% | 19.28 | 19.65 | 18.93 | 35,108 |
| 09 May 2024 | 19.14 | 0.11 | 0.58% | 19.06 | 19.22 | 18.92 | 5,493 |
| 08 May 2024 | 19.03 | 0.04 | 0.21% | 18.91 | 19.29 | 18.88 | 16,873 |
| 07 May 2024 | 18.99 | -0.04 | -0.21% | 18.73 | 19.09 | 18.61 | 25,440 |
| 06 May 2024 | 19.03 | -0.42 | -2.16% | 19.55 | 19.60 | 18.58 | 43,265 |
| 03 May 2024 | 19.45 | 0.39 | 2.05% | 19.48 | 19.95 | 18.30 | 76,262 |
| 02 May 2024 | 19.06 | 0.07 | 0.37% | 18.98 | 19.17 | 18.90 | 12,723 |
| 30 Abr 2024 | 18.99 | -0.21 | -1.09% | 19.31 | 19.38 | 18.82 | 13,304 |
| 29 Abr 2024 | 19.20 | -0.02 | -0.10% | 19.07 | 19.44 | 19.01 | 17,160 |
| 26 Abr 2024 | 19.22 | 0.03 | 0.16% | 19.25 | 19.25 | 19.01 | 8,305 |
| 25 Abr 2024 | 19.19 | -0.22 | -1.13% | 19.17 | 19.31 | 18.94 | 13,739 |
| 24 Abr 2024 | 19.41 | -0.10 | -0.51% | 19.51 | 19.64 | 19.22 | 15,227 |
| 23 Abr 2024 | 19.51 | 0.40 | 2.09% | 19.29 | 19.83 | 19.24 | 19,693 |
| 22 Abr 2024 | 19.11 | 0.03 | 0.16% | 19.04 | 19.29 | 19.01 | 14,483 |
| 19 Abr 2024 | 19.08 | 0.32 | 1.71% | 18.73 | 19.18 | 18.61 | 22,827 |
| 18 Abr 2024 | 18.76 | -0.56 | -2.90% | 19.41 | 19.41 | 18.70 | 37,290 |
| 17 Abr 2024 | 19.32 | -0.27 | -1.38% | 19.59 | 19.75 | 19.16 | 13,614 |
| 16 Abr 2024 | 19.59 | 0.35 | 1.82% | 19.23 | 19.59 | 19.11 | 17,723 |
| 15 Abr 2024 | 19.24 | 0.05 | 0.26% | 19.32 | 19.54 | 19.12 | 18,397 |
| 12 Abr 2024 | 19.19 | -0.21 | -1.08% | 19.41 | 19.59 | 19.12 | 17,411 |
| 11 Abr 2024 | 19.40 | -0.05 | -0.26% | 19.49 | 19.49 | 19.06 | 17,085 |
| 10 Abr 2024 | 19.45 | 0.09 | 0.46% | 19.26 | 19.60 | 19.21 | 16,079 |
| 09 Abr 2024 | 19.36 | -0.25 | -1.27% | 19.63 | 19.67 | 19.13 | 18,371 |
| 08 Abr 2024 | 19.61 | 0.33 | 1.71% | 19.20 | 19.71 | 19.00 | 54,992 |
| 05 Abr 2024 | 19.28 | -1.00 | -4.93% | 20.28 | 20.46 | 18.82 | 165,015 |
| 04 Abr 2024 | 20.28 | -0.26 | -1.27% | 20.66 | 20.78 | 20.28 | 24,261 |
| 03 Abr 2024 | 20.54 | -0.04 | -0.19% | 20.68 | 20.70 | 20.12 | 36,063 |
| 02 Abr 2024 | 20.58 | -0.20 | -0.96% | 20.82 | 21.02 | 20.44 | 54,831 |
