Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KWI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 40.02 | 0.78 | 1.99% | 39.56 | 40.02 | 39.56 | 218 |
| 27 Jun 2024 | 39.24 | -0.44 | -1.11% | 39.24 | 39.24 | 39.24 | 15 |
| 26 Jun 2024 | 39.68 | 0.38 | 0.97% | 40.00 | 40.00 | 39.68 | 261 |
| 25 Jun 2024 | 39.30 | -0.52 | -1.31% | 39.30 | 39.30 | 39.30 | 1 |
| 24 Jun 2024 | 39.82 | 0.78 | 2.00% | 39.04 | 39.82 | 39.04 | 6 |
| 21 Jun 2024 | 39.04 | 0.28 | 0.72% | 39.14 | 39.14 | 39.04 | 29 |
| 20 Jun 2024 | 38.76 | -1.00 | -2.52% | 39.00 | 39.00 | 38.76 | 55 |
| 19 Jun 2024 | 39.76 | -0.08 | -0.20% | 39.82 | 39.82 | 39.76 | 136 |
| 18 Jun 2024 | 39.84 | 0.10 | 0.25% | 39.78 | 39.84 | 39.24 | 292 |
| 17 Jun 2024 | 39.74 | -0.06 | -0.15% | 40.02 | 40.02 | 39.26 | 118 |
| 14 Jun 2024 | 39.80 | -0.06 | -0.15% | 40.00 | 40.66 | 39.80 | 585 |
| 13 Jun 2024 | 39.86 | 0.00 | 0.00% | 39.86 | 39.86 | 39.86 | 0.00 |
| 12 Jun 2024 | 39.86 | 0.50 | 1.27% | 39.86 | 39.86 | 39.86 | 50 |
| 11 Jun 2024 | 39.36 | -0.48 | -1.20% | 39.60 | 39.90 | 39.36 | 120 |
| 10 Jun 2024 | 39.84 | 0.50 | 1.27% | 39.28 | 39.84 | 39.28 | 140 |
| 07 Jun 2024 | 39.34 | 0.60 | 1.55% | 39.34 | 39.34 | 39.34 | 5 |
| 06 Jun 2024 | 38.74 | -0.02 | -0.05% | 38.74 | 38.74 | 38.74 | 75 |
| 05 Jun 2024 | 38.76 | 0.48 | 1.25% | 38.14 | 38.76 | 38.14 | 188 |
| 04 Jun 2024 | 38.28 | -1.06 | -2.69% | 38.30 | 38.30 | 38.28 | 275 |
| 03 Jun 2024 | 39.34 | 0.06 | 0.15% | 39.24 | 39.34 | 39.24 | 154 |
| 31 May 2024 | 39.28 | 0.50 | 1.29% | 40.04 | 40.04 | 39.28 | 90 |
| 30 May 2024 | 38.78 | 0.00 | 0.00% | 38.78 | 38.78 | 38.78 | 0.00 |
| 29 May 2024 | 38.78 | -0.62 | -1.57% | 38.72 | 38.78 | 38.72 | 87 |
| 28 May 2024 | 39.40 | -0.32 | -0.81% | 39.40 | 39.40 | 39.40 | 10 |
| 27 May 2024 | 39.72 | 0.00 | 0.00% | 39.72 | 39.72 | 39.72 | 0.00 |
| 24 May 2024 | 39.72 | -0.54 | -1.34% | 40.00 | 40.00 | 39.72 | 34 |
| 23 May 2024 | 40.26 | 0.00 | 0.00% | 40.26 | 40.26 | 39.66 | 210 |
| 22 May 2024 | 40.26 | 0.04 | 0.10% | 40.10 | 40.26 | 39.80 | 646 |
| 21 May 2024 | 40.22 | -0.34 | -0.84% | 40.76 | 40.76 | 40.16 | 258 |
| 20 May 2024 | 40.56 | 0.38 | 0.95% | 40.86 | 40.86 | 40.56 | 59 |
| 17 May 2024 | 40.18 | -0.34 | -0.84% | 40.82 | 40.82 | 40.18 | 45 |
| 16 May 2024 | 40.52 | 1.60 | 4.11% | 40.00 | 40.52 | 40.00 | 435 |
| 15 May 2024 | 38.92 | -1.08 | -2.70% | 40.10 | 40.10 | 38.88 | 282 |
| 14 May 2024 | 40.00 | -0.12 | -0.30% | 40.06 | 40.06 | 40.00 | 55 |
| 13 May 2024 | 40.12 | 0.32 | 0.80% | 40.58 | 40.80 | 40.12 | 153 |
| 10 May 2024 | 39.80 | 1.82 | 4.79% | 39.26 | 39.80 | 39.12 | 1,055 |
| 09 May 2024 | 37.98 | 0.46 | 1.23% | 36.28 | 37.98 | 36.28 | 7 |
| 08 May 2024 | 37.52 | 0.00 | 0.00% | 37.40 | 37.52 | 37.40 | 34 |
| 07 May 2024 | 37.52 | -0.24 | -0.64% | 38.08 | 38.08 | 37.40 | 65 |
| 06 May 2024 | 37.76 | -0.10 | -0.26% | 37.86 | 38.20 | 37.76 | 581 |
| 03 May 2024 | 37.86 | 0.10 | 0.26% | 37.84 | 37.86 | 37.80 | 232 |
| 02 May 2024 | 37.76 | 0.54 | 1.45% | 37.90 | 37.90 | 37.32 | 528 |
| 30 Abr 2024 | 37.22 | 0.00 | 0.00% | 37.22 | 37.22 | 37.22 | 0.00 |
| 29 Abr 2024 | 37.22 | 0.76 | 2.08% | 36.74 | 37.22 | 36.74 | 273 |
| 26 Abr 2024 | 36.46 | 0.92 | 2.59% | 36.08 | 36.46 | 36.08 | 37 |
| 25 Abr 2024 | 35.54 | -1.10 | -3.00% | 35.78 | 36.38 | 35.54 | 254 |
| 24 Abr 2024 | 36.64 | 0.70 | 1.95% | 36.30 | 36.64 | 36.30 | 550 |
| 23 Abr 2024 | 35.94 | 0.18 | 0.50% | 35.92 | 35.94 | 35.92 | 3 |
| 22 Abr 2024 | 35.76 | -0.04 | -0.11% | 36.12 | 36.26 | 35.72 | 232 |
| 19 Abr 2024 | 35.80 | 0.22 | 0.62% | 35.82 | 35.82 | 35.80 | 110 |
| 18 Abr 2024 | 35.58 | -0.72 | -1.98% | 36.20 | 36.28 | 35.58 | 540 |
| 17 Abr 2024 | 36.30 | -0.94 | -2.52% | 35.74 | 36.30 | 35.74 | 76 |
| 16 Abr 2024 | 37.24 | -1.78 | -4.56% | 37.54 | 37.54 | 37.24 | 70 |
| 15 Abr 2024 | 39.02 | 0.36 | 0.93% | 39.06 | 39.10 | 38.66 | 234 |
| 12 Abr 2024 | 38.66 | 0.84 | 2.22% | 38.32 | 38.76 | 38.32 | 442 |
| 11 Abr 2024 | 37.82 | 0.22 | 0.59% | 37.82 | 37.82 | 37.82 | 5 |
| 10 Abr 2024 | 37.60 | -0.30 | -0.79% | 37.60 | 37.60 | 37.60 | 90 |
| 09 Abr 2024 | 37.90 | 0.00 | 0.00% | 37.90 | 37.90 | 37.90 | 0.00 |
| 08 Abr 2024 | 37.90 | 0.02 | 0.05% | 38.28 | 38.30 | 37.90 | 178 |
| 05 Abr 2024 | 37.88 | -1.38 | -3.52% | 37.78 | 38.48 | 37.44 | 530 |
| 04 Abr 2024 | 39.26 | 2.04 | 5.48% | 38.56 | 39.26 | 38.56 | 98 |
| 03 Abr 2024 | 37.22 | -0.36 | -0.96% | 37.04 | 37.74 | 37.04 | 786 |
| 02 Abr 2024 | 37.58 | 0.16 | 0.43% | 37.84 | 38.28 | 37.58 | 370 |
