Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KWE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.07 | -0.06 | -5.31% | 1.10 | 1.10 | 1.07 | 10,248 |
| 09 May 2024 | 1.13 | 0.09 | 8.65% | 1.13 | 1.18 | 1.08 | 1,400 |
| 08 May 2024 | 1.04 | -0.07 | -6.31% | 1.08 | 1.08 | 1.04 | 1,700 |
| 07 May 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 200 |
| 06 May 2024 | 1.11 | 0.12 | 12.12% | 1.09 | 1.25 | 1.09 | 8,128 |
| 03 May 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 90 |
| 02 May 2024 | 0.99 | -0.02 | -1.98% | 0.99 | 0.99 | 0.99 | 200 |
| 01 May 2024 | 1.01 | 0.08 | 8.60% | 0.95 | 1.03 | 0.95 | 4,500 |
| 30 Abr 2024 | 0.93 | -0.07 | -7.00% | 1.01 | 1.01 | 0.93 | 2,225 |
| 29 Abr 2024 | 1.00 | 0.05 | 5.26% | 1.00 | 1.00 | 1.00 | 2,000 |
| 26 Abr 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0 |
| 25 Abr 2024 | 0.95 | -0.02 | -2.06% | 0.97 | 0.97 | 0.95 | 3,007 |
| 24 Abr 2024 | 0.97 | 0.00 | 0.00% | 0.97 | 0.97 | 0.97 | 500 |
| 23 Abr 2024 | 0.97 | -0.02 | -2.02% | 1.02 | 1.02 | 0.97 | 1,100 |
| 22 Abr 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 1 |
| 19 Abr 2024 | 0.99 | -0.09 | -8.33% | 0.97 | 1.00 | 0.97 | 2,200 |
| 18 Abr 2024 | 1.08 | 0.11 | 11.34% | 1.03 | 1.08 | 1.03 | 2,505 |
| 17 Abr 2024 | 0.97 | 0.03 | 3.19% | 0.97 | 0.97 | 0.97 | 1,500 |
| 16 Abr 2024 | 0.94 | 0.00 | 0.00% | 0.94 | 0.94 | 0.94 | 0 |
| 15 Abr 2024 | 0.94 | 0.00 | 0.00% | 0.94 | 0.94 | 0.94 | 338 |
| 12 Abr 2024 | 0.94 | -0.02 | -2.08% | 0.86 | 0.94 | 0.86 | 3,300 |
| 11 Abr 2024 | 0.96 | -0.01 | -1.03% | 1.00 | 1.01 | 0.96 | 5,260 |
| 10 Abr 2024 | 0.97 | -0.05 | -4.90% | 1.00 | 1.01 | 0.95 | 3,407 |
| 09 Abr 2024 | 1.02 | -0.08 | -7.27% | 1.10 | 1.10 | 1.00 | 17,361 |
| 08 Abr 2024 | 1.10 | -0.02 | -1.79% | 1.12 | 1.13 | 1.04 | 6,373 |
| 05 Abr 2024 | 1.12 | 0.03 | 2.75% | 1.04 | 1.15 | 1.04 | 3,075 |
| 04 Abr 2024 | 1.09 | -0.46 | -29.68% | 1.25 | 1.30 | 1.06 | 25,661 |
| 03 Abr 2024 | 1.55 | 0.05 | 3.33% | 1.42 | 1.55 | 1.37 | 13,660 |
| 02 Abr 2024 | 1.50 | 0.00 | 0.00% | 1.64 | 1.64 | 1.46 | 6,367 |
| 01 Abr 2024 | 1.50 | -0.15 | -9.09% | 1.67 | 1.68 | 1.50 | 2,711 |
| 28 Mar 2024 | 1.65 | -0.09 | -5.17% | 1.79 | 1.79 | 1.62 | 3,133 |
| 27 Mar 2024 | 1.74 | 0.01 | 0.58% | 2.00 | 2.00 | 1.70 | 2,641 |
| 26 Mar 2024 | 1.73 | 0.01 | 0.58% | 1.74 | 1.74 | 1.73 | 2,200 |
| 25 Mar 2024 | 1.72 | -0.12 | -6.52% | 1.85 | 1.85 | 1.69 | 7,785 |
| 22 Mar 2024 | 1.84 | -0.05 | -2.65% | 2.10 | 2.10 | 1.84 | 641 |
| 21 Mar 2024 | 1.89 | 0.19 | 11.18% | 1.85 | 1.94 | 1.78 | 2,910 |
| 20 Mar 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 380 |
| 19 Mar 2024 | 1.70 | -0.01 | -0.58% | 1.83 | 1.83 | 1.70 | 2,368 |
| 18 Mar 2024 | 1.71 | 0.01 | 0.59% | 1.85 | 1.85 | 1.68 | 772 |
| 15 Mar 2024 | 1.70 | -0.03 | -1.73% | 1.75 | 1.75 | 1.70 | 535 |
| 14 Mar 2024 | 1.73 | 0.19 | 12.34% | 1.54 | 1.95 | 1.54 | 1,166 |
| 13 Mar 2024 | 1.54 | 0.06 | 4.05% | 1.65 | 1.65 | 1.51 | 1,647 |
| 12 Mar 2024 | 1.48 | -0.02 | -1.33% | 1.48 | 1.48 | 1.48 | 511 |
| 11 Mar 2024 | 1.50 | 0.01 | 0.67% | 1.52 | 1.52 | 1.50 | 661 |
| 08 Mar 2024 | 1.49 | 0.09 | 6.43% | 1.50 | 1.50 | 1.49 | 301 |
| 07 Mar 2024 | 1.40 | -0.03 | -2.10% | 1.40 | 1.40 | 1.40 | 105 |
| 06 Mar 2024 | 1.43 | 0.04 | 2.88% | 1.42 | 1.43 | 1.42 | 1,425 |
| 05 Mar 2024 | 1.39 | -0.09 | -6.08% | 1.46 | 1.47 | 1.39 | 3,100 |
| 04 Mar 2024 | 1.48 | -0.02 | -1.33% | 1.52 | 1.52 | 1.48 | 275 |
| 01 Mar 2024 | 1.50 | 0.00 | 0.00% | 1.48 | 1.52 | 1.48 | 1,767 |
| 29 Feb 2024 | 1.50 | 0.07 | 4.90% | 1.50 | 1.50 | 1.50 | 100 |
| 28 Feb 2024 | 1.43 | -0.18 | -11.18% | 1.47 | 1.47 | 1.41 | 1,216 |
| 27 Feb 2024 | 1.61 | -0.04 | -2.42% | 1.61 | 1.61 | 1.61 | 200 |
| 26 Feb 2024 | 1.65 | -0.05 | -2.94% | 1.64 | 1.70 | 1.63 | 2,000 |
| 23 Feb 2024 | 1.70 | 0.23 | 15.65% | 1.72 | 1.72 | 1.70 | 400 |
| 22 Feb 2024 | 1.47 | -0.05 | -3.29% | 1.48 | 1.48 | 1.47 | 806 |
| 21 Feb 2024 | 1.52 | 0.07 | 4.83% | 1.59 | 1.59 | 1.42 | 2,188 |
| 20 Feb 2024 | 1.45 | -0.38 | -20.77% | 1.45 | 1.45 | 1.45 | 490 |
| 16 Feb 2024 | 1.83 | -0.01 | -0.54% | 1.85 | 1.85 | 1.82 | 4,800 |
| 15 Feb 2024 | 1.84 | -0.04 | -2.13% | 1.82 | 1.90 | 1.82 | 1,918 |
| 14 Feb 2024 | 1.88 | 0.01 | 0.53% | 1.88 | 1.88 | 1.84 | 13,800 |
| 13 Feb 2024 | 1.87 | -0.05 | -2.60% | 1.90 | 1.90 | 1.82 | 8,006 |
| 12 Feb 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 242 |
