KIP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 7 |
27 Jun 2024 | 0.48 | 0.005 | 1.05% | 0.48 | 0.48 | 0.48 | 1,500 |
26 Jun 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 33 |
25 Jun 2024 | 0.475 | 0.01 | 2.15% | 0.475 | 0.475 | 0.475 | 10,000 |
24 Jun 2024 | 0.465 | -0.015 | -3.13% | 0.465 | 0.465 | 0.465 | 8,618 |
21 Jun 2024 | 0.48 | 0.03 | 6.67% | 0.43 | 0.48 | 0.43 | 1,548 |
20 Jun 2024 | 0.45 | 0.01 | 2.27% | 0.44 | 0.45 | 0.44 | 18,900 |
19 Jun 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 30,011 |
18 Jun 2024 | 0.44 | 0.09 | 25.71% | 0.36 | 0.44 | 0.36 | 35,667 |
17 Jun 2024 | 0.35 | -0.01 | -2.78% | 0.395 | 0.41 | 0.35 | 7,511 |
14 Jun 2024 | 0.36 | 0.01 | 2.86% | 0.36 | 0.37 | 0.35 | 24,808 |
13 Jun 2024 | 0.35 | 0.03 | 9.37% | 0.34 | 0.35 | 0.31 | 3,516 |
12 Jun 2024 | 0.32 | -0.02 | -5.88% | 0.33 | 0.33 | 0.31 | 15,797 |
11 Jun 2024 | 0.34 | 0.035 | 11.48% | 0.29 | 0.34 | 0.29 | 25,170 |
10 Jun 2024 | 0.305 | -0.085 | -21.79% | 0.305 | 0.305 | 0.305 | 3,000 |
07 Jun 2024 | 0.39 | 0.325 | 500.00% | 0.39 | 0.39 | 0.39 | 429 |
06 Jun 2024 | 0.065 | 0.00 | 0.00% | 0.07 | 0.07 | 0.055 | 1,062,848 |
05 Jun 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.075 | 0.065 | 21,800 |
04 Jun 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 200 |
03 Jun 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 17,601 |
31 May 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.07 | 0.07 | 10,236 |
30 May 2024 | 0.075 | -0.005 | -6.25% | 0.075 | 0.075 | 0.075 | 11,000 |
29 May 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.08 | 4,500 |
28 May 2024 | 0.085 | 0.00 | 0.00% | 0.075 | 0.085 | 0.075 | 5,670 |
27 May 2024 | 0.085 | 0.005 | 6.25% | 0.08 | 0.085 | 0.08 | 37,500 |
24 May 2024 | 0.08 | 0.00 | 0.00% | 0.07 | 0.08 | 0.07 | 23,000 |
23 May 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 1,600 |
22 May 2024 | 0.08 | 0.005 | 6.67% | 0.08 | 0.08 | 0.08 | 13,429 |
21 May 2024 | 0.075 | -0.005 | -6.25% | 0.075 | 0.085 | 0.075 | 40,331 |
17 May 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 64,806 |
16 May 2024 | 0.08 | 0.005 | 6.67% | 0.065 | 0.08 | 0.065 | 167,814 |
15 May 2024 | 0.075 | 0.01 | 15.38% | 0.07 | 0.075 | 0.07 | 19,000 |
14 May 2024 | 0.065 | -0.005 | -7.14% | 0.075 | 0.075 | 0.065 | 81,200 |
13 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 353 |
10 May 2024 | 0.07 | 0.01 | 16.67% | 0.065 | 0.07 | 0.065 | 25,550 |
09 May 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.065 | 0.06 | 17,115 |
08 May 2024 | 0.065 | -0.01 | -13.33% | 0.075 | 0.075 | 0.065 | 98,340 |
07 May 2024 | 0.075 | 0.005 | 7.14% | 0.07 | 0.075 | 0.07 | 68,000 |
06 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 28,897 |
03 May 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.07 | 0.07 | 17,350 |
02 May 2024 | 0.075 | -0.01 | -11.76% | 0.07 | 0.075 | 0.07 | 30,110 |
01 May 2024 | 0.085 | 0.01 | 13.33% | 0.07 | 0.085 | 0.07 | 114,000 |
30 Abr 2024 | 0.075 | 0.01 | 15.38% | 0.06 | 0.075 | 0.06 | 5,750 |
29 Abr 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 12,139 |
26 Abr 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 650 |
25 Abr 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 6,500 |
24 Abr 2024 | 0.07 | 0.01 | 16.67% | 0.07 | 0.07 | 0.07 | 14,285 |
23 Abr 2024 | 0.06 | -0.01 | -14.29% | 0.06 | 0.06 | 0.06 | 12,350 |
22 Abr 2024 | 0.07 | 0.01 | 16.67% | 0.06 | 0.07 | 0.06 | 23,860 |
19 Abr 2024 | 0.06 | -0.005 | -7.69% | 0.055 | 0.07 | 0.055 | 153,130 |
18 Abr 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.06 | 90,850 |
17 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
16 Abr 2024 | 0.06 | -0.01 | -14.29% | 0.06 | 0.06 | 0.06 | 340,600 |
15 Abr 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.065 | 38,250 |
12 Abr 2024 | 0.07 | 0.005 | 7.69% | 0.06 | 0.07 | 0.06 | 26,300 |
11 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 2,400 |
10 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.06 | 0.065 | 0.06 | 15,380 |
09 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 42,000 |
08 Abr 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 19,442 |
05 Abr 2024 | 0.07 | 0.005 | 7.69% | 0.065 | 0.075 | 0.06 | 108,038 |
04 Abr 2024 | 0.065 | 0.01 | 18.18% | 0.06 | 0.065 | 0.06 | 55,000 |
03 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 7,585 |