Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KCDMY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 8.68 | -0.02 | -0.23% | 8.7384 | 8.80 | 8.59 | 97,465 |
| 17 Jun 2024 | 8.70 | -0.10 | -1.14% | 8.58 | 8.92 | 8.58 | 22,728 |
| 14 Jun 2024 | 8.80 | -0.14 | -1.57% | 9.25 | 9.25 | 8.66 | 11,173 |
| 13 Jun 2024 | 8.94 | 0.18 | 2.05% | 8.94 | 8.95 | 8.76 | 24,613 |
| 12 Jun 2024 | 8.76 | -0.19 | -2.12% | 8.5601 | 8.95 | 8.5601 | 30,696 |
| 11 Jun 2024 | 8.95 | -0.25 | -2.72% | 9.20 | 9.20 | 8.95 | 36,204 |
| 10 Jun 2024 | 9.1999 | 0.15 | 1.66% | 8.85 | 9.20 | 8.85 | 18,518 |
| 07 Jun 2024 | 9.05 | -0.59 | -6.12% | 9.92 | 9.92 | 8.97 | 14,898 |
| 06 Jun 2024 | 9.64 | -0.45 | -4.49% | 10.14 | 10.3899 | 9.64 | 10,335 |
| 05 Jun 2024 | 10.093 | 0.39 | 3.97% | 9.57 | 10.19 | 9.57 | 26,608 |
| 04 Jun 2024 | 9.708 | 0.28 | 3.00% | 9.575 | 9.79 | 9.53 | 27,211 |
| 03 Jun 2024 | 9.425 | -0.97 | -9.29% | 10.64 | 10.64 | 9.425 | 17,140 |
| 31 May 2024 | 10.39 | -0.26 | -2.44% | 10.29 | 10.7999 | 10.29 | 11,965 |
| 30 May 2024 | 10.65 | 0.25 | 2.40% | 10.512 | 10.6671 | 10.35 | 23,133 |
| 29 May 2024 | 10.40 | -0.01 | -0.10% | 10.10 | 10.48 | 10.10 | 31,907 |
| 28 May 2024 | 10.41 | -0.04 | -0.38% | 10.64 | 10.64 | 10.38 | 14,575 |
| 24 May 2024 | 10.45 | -0.39 | -3.60% | 10.77 | 10.95 | 10.45 | 4,330 |
| 23 May 2024 | 10.84 | 0.19 | 1.78% | 10.71 | 10.84 | 10.615 | 37,681 |
| 22 May 2024 | 10.6502 | -0.02 | -0.19% | 10.62 | 10.725 | 10.56 | 27,996 |
| 21 May 2024 | 10.67 | -0.24 | -2.20% | 10.60 | 11.0199 | 10.60 | 7,502 |
| 20 May 2024 | 10.91 | -0.12 | -1.04% | 10.94 | 10.97 | 10.90 | 27,764 |
| 17 May 2024 | 11.025 | -0.25 | -2.17% | 11.035 | 11.08 | 10.96 | 6,129 |
| 16 May 2024 | 11.27 | 0.39 | 3.58% | 10.805 | 11.27 | 10.805 | 18,941 |
| 15 May 2024 | 10.88 | 0.07 | 0.60% | 10.738 | 11.08 | 10.738 | 15,042 |
| 14 May 2024 | 10.815 | 0.01 | 0.14% | 10.83 | 10.9999 | 10.60 | 8,315 |
| 13 May 2024 | 10.80 | 0.01 | 0.09% | 10.89 | 10.93 | 10.65 | 10,271 |
| 10 May 2024 | 10.7901 | 0.04 | 0.37% | 10.35 | 10.885 | 10.35 | 15,581 |
| 09 May 2024 | 10.75 | 0.20 | 1.90% | 10.69 | 10.85 | 10.5301 | 6,683 |
| 08 May 2024 | 10.55 | -0.08 | -0.75% | 10.6875 | 10.775 | 10.5201 | 9,136 |
| 07 May 2024 | 10.63 | -0.15 | -1.39% | 10.71 | 10.81 | 10.6101 | 9,896 |
| 06 May 2024 | 10.78 | -0.13 | -1.19% | 10.90 | 10.9852 | 10.7318 | 12,268 |
| 03 May 2024 | 10.91 | 0.17 | 1.54% | 10.88 | 11.00 | 10.52 | 19,015 |
| 02 May 2024 | 10.745 | 0.52 | 5.08% | 10.73 | 10.795 | 10.62 | 15,923 |
| 01 May 2024 | 10.226 | -0.07 | -0.72% | 10.585 | 11.0899 | 10.08 | 9,943 |
| 30 Abr 2024 | 10.30 | -0.35 | -3.31% | 10.765 | 10.765 | 10.30 | 12,580 |
| 29 Abr 2024 | 10.653 | -0.04 | -0.35% | 10.7115 | 10.80 | 10.4919 | 6,717 |
| 26 Abr 2024 | 10.69 | 0.08 | 0.75% | 10.70 | 10.79 | 10.48 | 32,405 |
| 25 Abr 2024 | 10.6101 | -0.30 | -2.75% | 10.725 | 10.76 | 10.52 | 12,064 |
| 24 Abr 2024 | 10.91 | -0.16 | -1.45% | 10.79 | 11.00 | 10.79 | 18,670 |
| 23 Abr 2024 | 11.07 | 0.27 | 2.50% | 10.80 | 11.07 | 10.71 | 11,600 |
| 22 Abr 2024 | 10.80 | 0.28 | 2.66% | 10.50 | 10.80 | 10.46 | 11,913 |
| 19 Abr 2024 | 10.52 | -0.42 | -3.84% | 10.785 | 10.79 | 10.2601 | 177,110 |
| 18 Abr 2024 | 10.94 | -0.22 | -1.97% | 11.0885 | 11.3099 | 10.90 | 6,297 |
| 17 Abr 2024 | 11.16 | 0.16 | 1.45% | 11.54 | 11.54 | 11.12 | 9,145 |
| 16 Abr 2024 | 11.00 | -0.34 | -3.00% | 11.225 | 11.41 | 11.00 | 7,443 |
| 15 Abr 2024 | 11.34 | -0.35 | -2.99% | 11.52 | 11.53 | 11.34 | 13,446 |
| 12 Abr 2024 | 11.69 | -0.03 | -0.26% | 11.3201 | 11.7599 | 11.3201 | 7,731 |
| 11 Abr 2024 | 11.72 | -0.03 | -0.26% | 11.45 | 11.72 | 11.45 | 11,505 |
| 10 Abr 2024 | 11.75 | -0.16 | -1.34% | 11.7192 | 11.9399 | 11.53 | 10,730 |
| 09 Abr 2024 | 11.91 | 0.18 | 1.53% | 11.745 | 11.91 | 11.732 | 10,663 |
| 08 Abr 2024 | 11.73 | 0.12 | 1.03% | 11.3855 | 11.73 | 11.3855 | 19,378 |
| 05 Abr 2024 | 11.61 | -0.24 | -2.03% | 11.40 | 11.94 | 11.40 | 19,669 |
| 04 Abr 2024 | 11.85 | 0.19 | 1.63% | 11.63 | 11.93 | 11.63 | 33,936 |
| 03 Abr 2024 | 11.66 | 0.04 | 0.35% | 11.95 | 11.95 | 11.5732 | 12,961 |
| 02 Abr 2024 | 11.6191 | -0.13 | -1.11% | 11.7778 | 11.805 | 11.57 | 6,139 |
| 01 Abr 2024 | 11.75 | -0.40 | -3.29% | 12.30 | 12.30 | 11.63 | 24,507 |
| 28 Mar 2024 | 12.1499 | 0.49 | 4.20% | 11.847 | 12.28 | 11.84 | 13,361 |
| 27 Mar 2024 | 11.66 | 0.19 | 1.70% | 11.50 | 11.66 | 11.48 | 13,991 |
| 26 Mar 2024 | 11.4654 | 0.26 | 2.28% | 11.18 | 11.555 | 11.1505 | 17,406 |
| 25 Mar 2024 | 11.21 | -0.13 | -1.15% | 11.0501 | 11.43 | 11.0501 | 15,115 |
| 22 Mar 2024 | 11.34 | 0.00 | -0.01% | 11.408 | 11.408 | 11.20 | 16,882 |
