KSUM Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 0.08 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 140,158 |
25 Jul 2024 | 0.08 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 2,000 |
24 Jul 2024 | 0.08 | 0.00 | 0.00% | 0.085 | 0.09 | 0.08 | 59,248 |
23 Jul 2024 | 0.08 | -0.015 | -15.79% | 0.085 | 0.085 | 0.075 | 369,850 |
22 Jul 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.09 | 25,200 |
19 Jul 2024 | 0.095 | 0.005 | 5.56% | 0.095 | 0.10 | 0.09 | 120,512 |
18 Jul 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.085 | 180,600 |
17 Jul 2024 | 0.09 | -0.01 | -10.00% | 0.105 | 0.105 | 0.09 | 311,155 |
16 Jul 2024 | 0.10 | -0.005 | -4.76% | 0.11 | 0.11 | 0.09 | 950,020 |
15 Jul 2024 | 0.105 | -0.015 | -12.50% | 0.12 | 0.12 | 0.105 | 143,195 |
12 Jul 2024 | 0.12 | 0.02 | 20.00% | 0.10 | 0.12 | 0.10 | 551,693 |
11 Jul 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.105 | 0.10 | 91,002 |
10 Jul 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 45,500 |
09 Jul 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.11 | 0.10 | 545,500 |
08 Jul 2024 | 0.105 | -0.005 | -4.55% | 0.12 | 0.12 | 0.105 | 263,500 |
05 Jul 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.12 | 0.105 | 239,169 |
04 Jul 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.12 | 0.11 | 153,934 |
03 Jul 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.125 | 0.11 | 102,531 |
02 Jul 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.125 | 0.115 | 106,000 |
28 Jun 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.12 | 0.115 | 13,000 |
27 Jun 2024 | 0.11 | 0.00 | 0.00% | 0.12 | 0.12 | 0.11 | 63,500 |
26 Jun 2024 | 0.11 | -0.01 | -8.33% | 0.125 | 0.125 | 0.11 | 336,010 |
25 Jun 2024 | 0.12 | -0.005 | -4.00% | 0.135 | 0.135 | 0.12 | 86,100 |
24 Jun 2024 | 0.125 | -0.01 | -7.41% | 0.125 | 0.14 | 0.12 | 161,537 |
21 Jun 2024 | 0.135 | 0.01 | 8.00% | 0.13 | 0.135 | 0.13 | 21,331 |
20 Jun 2024 | 0.125 | -0.005 | -3.85% | 0.135 | 0.14 | 0.125 | 30,500 |
19 Jun 2024 | 0.13 | 0.005 | 4.00% | 0.13 | 0.14 | 0.13 | 136,000 |
18 Jun 2024 | 0.125 | 0.025 | 25.00% | 0.10 | 0.135 | 0.10 | 146,610 |
17 Jun 2024 | 0.10 | -0.015 | -13.04% | 0.12 | 0.12 | 0.10 | 97,511 |
14 Jun 2024 | 0.115 | -0.04 | -25.81% | 0.155 | 0.155 | 0.115 | 602,218 |
13 Jun 2024 | 0.155 | -0.035 | -18.42% | 0.20 | 0.20 | 0.15 | 376,900 |
12 Jun 2024 | 0.19 | 0.005 | 2.70% | 0.19 | 0.195 | 0.18 | 38,602 |
11 Jun 2024 | 0.185 | 0.015 | 8.82% | 0.175 | 0.195 | 0.175 | 68,000 |
10 Jun 2024 | 0.17 | 0.00 | 0.00% | 0.175 | 0.175 | 0.17 | 26,303 |
07 Jun 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.175 | 0.17 | 18,000 |
06 Jun 2024 | 0.17 | -0.03 | -15.00% | 0.20 | 0.20 | 0.17 | 126,500 |
05 Jun 2024 | 0.20 | -0.04 | -16.67% | 0.24 | 0.24 | 0.19 | 355,824 |
04 Jun 2024 | 0.24 | 0.005 | 2.13% | 0.245 | 0.245 | 0.235 | 85,000 |
03 Jun 2024 | 0.235 | -0.025 | -9.62% | 0.255 | 0.26 | 0.235 | 108,641 |
31 May 2024 | 0.26 | 0.005 | 1.96% | 0.255 | 0.265 | 0.245 | 111,645 |
30 May 2024 | 0.255 | 0.005 | 2.00% | 0.245 | 0.26 | 0.245 | 42,554 |
29 May 2024 | 0.25 | 0.005 | 2.04% | 0.25 | 0.26 | 0.245 | 140,560 |
28 May 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.25 | 0.24 | 160,000 |
27 May 2024 | 0.24 | -0.01 | -4.00% | 0.245 | 0.25 | 0.225 | 118,100 |
24 May 2024 | 0.25 | 0.005 | 2.04% | 0.2425 | 0.255 | 0.225 | 359,093 |
23 May 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.23 | 215,050 |
22 May 2024 | 0.25 | -0.015 | -5.66% | 0.27 | 0.28 | 0.24 | 190,517 |
21 May 2024 | 0.265 | -0.03 | -10.17% | 0.295 | 0.30 | 0.26 | 166,156 |
17 May 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.315 | 0.285 | 178,600 |
16 May 2024 | 0.295 | 0.03 | 11.32% | 0.27 | 0.325 | 0.27 | 781,864 |
15 May 2024 | 0.265 | 0.015 | 6.00% | 0.26 | 0.27 | 0.25 | 136,255 |
14 May 2024 | 0.25 | -0.02 | -7.41% | 0.28 | 0.28 | 0.245 | 124,500 |
13 May 2024 | 0.27 | 0.01 | 3.85% | 0.27 | 0.29 | 0.27 | 73,860 |
10 May 2024 | 0.26 | -0.035 | -11.86% | 0.295 | 0.30 | 0.26 | 97,423 |
09 May 2024 | 0.295 | 0.01 | 3.51% | 0.30 | 0.30 | 0.25 | 398,326 |
08 May 2024 | 0.285 | -0.03 | -9.52% | 0.30 | 0.30 | 0.285 | 76,152 |
07 May 2024 | 0.315 | 0.015 | 5.00% | 0.29 | 0.315 | 0.29 | 59,750 |
06 May 2024 | 0.30 | -0.01 | -3.23% | 0.30 | 0.30 | 0.29 | 33,600 |
03 May 2024 | 0.31 | 0.02 | 6.90% | 0.31 | 0.315 | 0.29 | 235,600 |
02 May 2024 | 0.29 | -0.03 | -9.38% | 0.33 | 0.33 | 0.285 | 180,500 |
01 May 2024 | 0.32 | 0.03 | 10.34% | 0.29 | 0.33 | 0.29 | 60,300 |
30 Abr 2024 | 0.29 | -0.01 | -3.33% | 0.31 | 0.31 | 0.285 | 93,340 |
29 Abr 2024 | 0.30 | -0.04 | -11.76% | 0.31 | 0.32 | 0.295 | 95,250 |