Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KPT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 8.28 | -0.05 | -0.60% | 8.33 | 8.38 | 8.22 | 19,803 |
| 09 May 2024 | 8.33 | 0.05 | 0.60% | 8.38 | 8.38 | 8.22 | 15,303 |
| 08 May 2024 | 8.28 | -0.09 | -1.08% | 8.34 | 8.34 | 8.25 | 7,156 |
| 07 May 2024 | 8.37 | 0.07 | 0.84% | 8.30 | 8.38 | 8.29 | 6,100 |
| 06 May 2024 | 8.30 | 0.06 | 0.73% | 8.27 | 8.30 | 8.25 | 9,676 |
| 03 May 2024 | 8.24 | 0.04 | 0.49% | 8.24 | 8.27 | 8.20 | 6,105 |
| 02 May 2024 | 8.20 | -0.06 | -0.73% | 8.25 | 8.25 | 8.19 | 8,300 |
| 01 May 2024 | 8.26 | 0.04 | 0.49% | 8.25 | 8.26 | 8.18 | 9,822 |
| 30 Abr 2024 | 8.22 | -0.08 | -0.96% | 8.32 | 8.32 | 8.22 | 12,592 |
| 29 Abr 2024 | 8.30 | 0.02 | 0.24% | 8.28 | 8.35 | 8.28 | 8,601 |
| 26 Abr 2024 | 8.28 | -0.02 | -0.24% | 8.28 | 8.37 | 8.28 | 7,887 |
| 25 Abr 2024 | 8.30 | -0.05 | -0.60% | 8.40 | 8.40 | 8.30 | 10,400 |
| 24 Abr 2024 | 8.35 | 0.08 | 0.97% | 8.35 | 8.35 | 8.29 | 3,600 |
| 23 Abr 2024 | 8.27 | -0.04 | -0.48% | 8.35 | 8.35 | 8.27 | 21,019 |
| 22 Abr 2024 | 8.31 | 0.01 | 0.12% | 8.30 | 8.35 | 8.28 | 5,635 |
| 19 Abr 2024 | 8.30 | 0.03 | 0.36% | 8.43 | 8.43 | 8.25 | 16,702 |
| 18 Abr 2024 | 8.27 | -0.02 | -0.24% | 8.88 | 8.88 | 8.27 | 11,814 |
| 17 Abr 2024 | 8.29 | -0.04 | -0.48% | 8.40 | 8.40 | 8.28 | 13,711 |
| 16 Abr 2024 | 8.33 | -0.13 | -1.54% | 8.35 | 8.40 | 8.33 | 7,771 |
| 15 Abr 2024 | 8.46 | 0.11 | 1.32% | 8.37 | 8.46 | 8.33 | 8,327 |
| 12 Abr 2024 | 8.35 | -0.16 | -1.88% | 8.50 | 8.53 | 8.34 | 13,951 |
| 11 Abr 2024 | 8.51 | 0.02 | 0.24% | 8.53 | 8.57 | 8.40 | 14,694 |
| 10 Abr 2024 | 8.49 | -0.02 | -0.24% | 8.56 | 8.57 | 8.45 | 4,566 |
| 09 Abr 2024 | 8.51 | 0.09 | 1.07% | 8.62 | 8.62 | 8.50 | 4,600 |
| 08 Abr 2024 | 8.42 | -0.34 | -3.88% | 8.67 | 8.67 | 8.33 | 27,505 |
| 05 Abr 2024 | 8.76 | 0.19 | 2.22% | 8.61 | 8.76 | 8.60 | 4,642 |
| 04 Abr 2024 | 8.57 | 0.07 | 0.82% | 8.61 | 8.61 | 8.55 | 4,000 |
| 03 Abr 2024 | 8.50 | 0.02 | 0.24% | 8.51 | 8.60 | 8.47 | 6,607 |
| 02 Abr 2024 | 8.48 | -0.25 | -2.86% | 8.64 | 8.65 | 8.47 | 24,235 |
| 01 Abr 2024 | 8.73 | -0.11 | -1.24% | 8.85 | 8.85 | 8.68 | 11,150 |
| 28 Mar 2024 | 8.84 | -0.21 | -2.32% | 8.86 | 8.89 | 8.67 | 28,055 |
| 27 Mar 2024 | 9.05 | 0.07 | 0.78% | 8.99 | 9.05 | 8.95 | 38,490 |
| 26 Mar 2024 | 8.98 | -0.02 | -0.22% | 8.89 | 9.00 | 8.89 | 17,950 |
| 25 Mar 2024 | 9.00 | 0.02 | 0.22% | 9.04 | 9.04 | 8.94 | 82,798 |
| 22 Mar 2024 | 8.98 | 0.03 | 0.34% | 8.94 | 8.99 | 8.94 | 19,619 |
| 21 Mar 2024 | 8.95 | -0.01 | -0.11% | 9.00 | 9.00 | 8.94 | 29,293 |
| 20 Mar 2024 | 8.96 | 0.01 | 0.11% | 9.05 | 9.05 | 8.95 | 26,900 |
| 19 Mar 2024 | 8.95 | -0.08 | -0.89% | 9.00 | 9.00 | 8.94 | 19,625 |
| 18 Mar 2024 | 9.03 | 0.09 | 1.01% | 9.00 | 9.03 | 8.96 | 22,834 |
| 15 Mar 2024 | 8.94 | 0.03 | 0.34% | 8.91 | 9.00 | 8.91 | 44,240 |
| 14 Mar 2024 | 8.91 | 0.02 | 0.22% | 8.92 | 8.92 | 8.81 | 69,488 |
| 13 Mar 2024 | 8.89 | 0.53 | 6.34% | 8.45 | 8.94 | 8.37 | 75,040 |
| 12 Mar 2024 | 8.36 | 0.03 | 0.36% | 8.33 | 8.46 | 8.28 | 6,491 |
| 11 Mar 2024 | 8.33 | -0.17 | -2.00% | 8.50 | 8.50 | 8.33 | 21,775 |
| 08 Mar 2024 | 8.50 | 0.03 | 0.35% | 8.72 | 8.72 | 8.43 | 14,645 |
| 07 Mar 2024 | 8.47 | -0.12 | -1.40% | 8.88 | 8.88 | 8.40 | 23,615 |
| 06 Mar 2024 | 8.59 | 0.26 | 3.12% | 8.33 | 8.66 | 8.27 | 22,500 |
| 05 Mar 2024 | 8.33 | -0.22 | -2.57% | 8.36 | 8.42 | 8.28 | 10,597 |
| 04 Mar 2024 | 8.55 | 0.07 | 0.83% | 8.57 | 8.83 | 8.50 | 8,469 |
| 01 Mar 2024 | 8.48 | 0.23 | 2.79% | 8.28 | 8.48 | 8.28 | 20,056 |
| 29 Feb 2024 | 8.25 | 0.01 | 0.12% | 8.23 | 8.29 | 8.23 | 5,953 |
| 28 Feb 2024 | 8.24 | -0.06 | -0.72% | 8.35 | 8.35 | 8.23 | 8,460 |
| 27 Feb 2024 | 8.30 | 0.05 | 0.61% | 8.25 | 8.30 | 8.24 | 6,811 |
| 26 Feb 2024 | 8.25 | 0.00 | 0.00% | 8.31 | 8.31 | 8.23 | 12,354 |
| 23 Feb 2024 | 8.25 | 0.01 | 0.12% | 8.29 | 8.35 | 8.23 | 12,854 |
| 22 Feb 2024 | 8.24 | -0.03 | -0.36% | 8.27 | 8.30 | 8.20 | 22,985 |
| 21 Feb 2024 | 8.27 | -0.09 | -1.08% | 8.40 | 8.40 | 8.25 | 19,968 |
| 20 Feb 2024 | 8.36 | 0.01 | 0.12% | 8.42 | 8.42 | 8.35 | 6,827 |
| 16 Feb 2024 | 8.35 | 0.05 | 0.60% | 8.34 | 8.40 | 8.24 | 20,821 |
| 15 Feb 2024 | 8.30 | 0.00 | 0.00% | 8.30 | 8.40 | 8.21 | 44,830 |
| 14 Feb 2024 | 8.30 | -0.14 | -1.66% | 8.50 | 8.56 | 8.28 | 59,886 |
| 13 Feb 2024 | 8.44 | -0.22 | -2.54% | 8.67 | 8.67 | 8.44 | 41,506 |
