Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KDDIY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 13.86 | 0.09 | 0.65% | 13.78 | 13.885 | 13.78 | 189,270 |
| 16 May 2024 | 13.77 | -0.13 | -0.94% | 13.85 | 13.87 | 13.77 | 150,808 |
| 15 May 2024 | 13.90 | -0.21 | -1.49% | 13.84 | 14.16 | 13.83 | 155,061 |
| 14 May 2024 | 14.11 | -0.15 | -1.05% | 13.67 | 14.157 | 13.67 | 213,434 |
| 13 May 2024 | 14.26 | 0.27 | 1.93% | 14.35 | 14.35 | 13.99 | 367,533 |
| 10 May 2024 | 13.99 | 0.24 | 1.75% | 13.94 | 13.99 | 13.90 | 188,303 |
| 09 May 2024 | 13.75 | 0.03 | 0.22% | 13.90 | 13.90 | 13.70 | 327,328 |
| 08 May 2024 | 13.72 | -0.33 | -2.35% | 13.54 | 13.75 | 13.54 | 104,447 |
| 07 May 2024 | 14.05 | -0.33 | -2.29% | 14.09 | 14.10 | 14.05 | 201,266 |
| 06 May 2024 | 14.38 | 0.03 | 0.21% | 14.56 | 14.91 | 14.21 | 191,216 |
| 03 May 2024 | 14.35 | 0.17 | 1.20% | 14.38 | 14.39 | 14.1325 | 129,676 |
| 02 May 2024 | 14.18 | 0.32 | 2.31% | 14.1875 | 14.28 | 14.155 | 239,216 |
| 01 May 2024 | 13.86 | 0.07 | 0.51% | 13.89 | 14.0099 | 13.85 | 187,476 |
| 30 Abr 2024 | 13.79 | -0.25 | -1.78% | 13.50 | 13.93 | 13.50 | 600,969 |
| 29 Abr 2024 | 14.04 | 0.16 | 1.15% | 13.90 | 14.11 | 13.85 | 601,097 |
| 26 Abr 2024 | 13.88 | 0.02 | 0.14% | 13.60 | 13.97 | 13.50 | 1,437,587 |
| 25 Abr 2024 | 13.86 | -0.06 | -0.43% | 13.7901 | 13.90 | 13.7901 | 694,517 |
| 24 Abr 2024 | 13.92 | -0.21 | -1.49% | 13.53 | 14.1135 | 13.53 | 193,829 |
| 23 Abr 2024 | 14.13 | 0.07 | 0.50% | 13.70 | 14.20 | 13.70 | 234,941 |
| 22 Abr 2024 | 14.06 | 0.30 | 2.18% | 14.07 | 14.0799 | 14.02 | 553,549 |
| 19 Abr 2024 | 13.76 | -0.02 | -0.15% | 13.84 | 13.84 | 13.71 | 269,538 |
| 18 Abr 2024 | 13.78 | 0.14 | 1.06% | 13.36 | 13.88 | 13.36 | 474,486 |
| 17 Abr 2024 | 13.636 | -0.15 | -1.12% | 13.543 | 13.64 | 13.48 | 500,386 |
| 16 Abr 2024 | 13.79 | 0.08 | 0.58% | 13.74 | 13.828 | 13.73 | 611,876 |
| 15 Abr 2024 | 13.71 | -0.16 | -1.15% | 13.50 | 13.8639 | 13.50 | 415,760 |
| 12 Abr 2024 | 13.87 | -0.12 | -0.86% | 13.96 | 13.975 | 13.86 | 239,437 |
| 11 Abr 2024 | 13.99 | 0.21 | 1.52% | 13.98 | 14.07 | 13.93 | 453,542 |
| 10 Abr 2024 | 13.78 | -0.68 | -4.70% | 14.21 | 14.27 | 13.77 | 281,917 |
| 09 Abr 2024 | 14.46 | -0.03 | -0.21% | 14.50 | 14.53 | 14.45 | 239,130 |
| 08 Abr 2024 | 14.49 | -0.02 | -0.14% | 14.419 | 14.50 | 14.41 | 292,724 |
| 05 Abr 2024 | 14.51 | -0.07 | -0.48% | 14.56 | 14.573 | 14.50 | 327,108 |
| 04 Abr 2024 | 14.58 | -0.04 | -0.27% | 14.5975 | 14.60 | 14.46 | 218,218 |
| 03 Abr 2024 | 14.62 | 0.00 | 0.00% | 14.562 | 14.65 | 14.54 | 374,014 |
| 02 Abr 2024 | 14.62 | -0.04 | -0.27% | 14.27 | 14.643 | 14.27 | 135,167 |
| 01 Abr 2024 | 14.66 | -0.10 | -0.68% | 14.27 | 14.90 | 14.27 | 207,797 |
| 28 Mar 2024 | 14.76 | -0.13 | -0.87% | 14.76 | 14.80 | 14.40 | 207,603 |
| 27 Mar 2024 | 14.89 | -0.07 | -0.47% | 14.96 | 15.04 | 14.80 | 210,330 |
| 26 Mar 2024 | 14.96 | 0.10 | 0.67% | 15.40 | 15.40 | 14.96 | 207,562 |
| 25 Mar 2024 | 14.86 | -0.20 | -1.33% | 14.80 | 14.90 | 14.80 | 276,863 |
| 22 Mar 2024 | 15.06 | 0.10 | 0.67% | 15.02 | 15.15 | 15.02 | 221,565 |
| 21 Mar 2024 | 14.96 | -0.37 | -2.41% | 14.93 | 15.02 | 14.93 | 103,913 |
| 20 Mar 2024 | 15.33 | 0.05 | 0.33% | 14.92 | 15.38 | 14.92 | 83,900 |
| 19 Mar 2024 | 15.28 | 0.07 | 0.46% | 14.81 | 15.31 | 14.81 | 254,362 |
| 18 Mar 2024 | 15.21 | 0.10 | 0.66% | 15.12 | 15.306 | 15.12 | 172,284 |
| 15 Mar 2024 | 15.11 | 0.14 | 0.94% | 14.952 | 15.68 | 14.77 | 115,678 |
| 14 Mar 2024 | 14.97 | -0.03 | -0.17% | 14.85 | 15.042 | 14.85 | 100,907 |
| 13 Mar 2024 | 14.995 | -0.30 | -1.99% | 15.43 | 15.43 | 14.95 | 299,914 |
| 12 Mar 2024 | 15.2995 | -0.09 | -0.59% | 15.07 | 15.2995 | 15.07 | 82,429 |
| 11 Mar 2024 | 15.39 | -0.23 | -1.47% | 14.95 | 15.50 | 14.95 | 82,689 |
| 08 Mar 2024 | 15.62 | 0.01 | 0.06% | 15.5101 | 15.79 | 15.51 | 77,274 |
| 07 Mar 2024 | 15.61 | 0.43 | 2.83% | 15.13 | 15.64 | 15.13 | 125,975 |
| 06 Mar 2024 | 15.18 | 0.25 | 1.67% | 15.025 | 15.25 | 15.01 | 176,638 |
| 05 Mar 2024 | 14.93 | -0.07 | -0.47% | 14.47 | 15.37 | 14.47 | 137,140 |
| 04 Mar 2024 | 15.00 | -0.09 | -0.60% | 15.13 | 15.2736 | 14.95 | 128,923 |
| 01 Mar 2024 | 15.09 | 0.00 | 0.00% | 14.69 | 15.182 | 14.69 | 482,067 |
| 29 Feb 2024 | 15.09 | 0.04 | 0.27% | 14.6601 | 15.57 | 14.6601 | 479,620 |
| 28 Feb 2024 | 15.05 | -0.02 | -0.13% | 15.01 | 15.19 | 15.01 | 85,500 |
| 27 Feb 2024 | 15.07 | 0.00 | 0.01% | 15.055 | 15.07 | 15.02 | 92,519 |
| 26 Feb 2024 | 15.069 | -0.25 | -1.64% | 15.25 | 15.33 | 15.05 | 100,001 |
| 23 Feb 2024 | 15.32 | -0.01 | -0.07% | 15.761 | 15.95 | 15.32 | 93,621 |
| 22 Feb 2024 | 15.33 | -0.10 | -0.65% | 15.12 | 15.33 | 15.12 | 126,908 |
| 21 Feb 2024 | 15.43 | 0.09 | 0.59% | 15.441 | 15.54 | 15.4201 | 177,901 |
| 20 Feb 2024 | 15.34 | 0.18 | 1.19% | 14.79 | 15.40 | 14.79 | 131,139 |
