Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KELTF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 4.54 | -0.03 | -0.65% | 4.615 | 4.65 | 4.54 | 28,943 |
| 30 May 2024 | 4.5698 | 0.08 | 1.78% | 4.60 | 4.60 | 4.5698 | 10,688 |
| 29 May 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.49 | 4.49 | 0 |
| 28 May 2024 | 4.49 | 0.18 | 4.18% | 4.33 | 4.49 | 4.33 | 15,467 |
| 24 May 2024 | 4.31 | -0.03 | -0.76% | 4.31 | 4.31 | 4.31 | 33,392 |
| 23 May 2024 | 4.3428 | 0.14 | 3.40% | 4.3679 | 4.3679 | 4.3428 | 3,284 |
| 22 May 2024 | 4.20 | -0.07 | -1.64% | 4.20 | 4.23 | 4.20 | 22,466 |
| 21 May 2024 | 4.27 | 0.00 | 0.00% | 4.27 | 4.27 | 4.27 | 0 |
| 20 May 2024 | 4.27 | 0.00 | 0.00% | 4.27 | 4.27 | 4.27 | 0 |
| 17 May 2024 | 4.27 | 0.05 | 1.18% | 4.27 | 4.27 | 4.27 | 33,857 |
| 16 May 2024 | 4.22 | 0.08 | 1.93% | 4.22 | 4.22 | 4.22 | 8,686 |
| 15 May 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0 |
| 14 May 2024 | 4.14 | -0.13 | -2.93% | 4.14 | 4.14 | 4.14 | 4,089 |
| 13 May 2024 | 4.265 | 0.00 | 0.00% | 4.265 | 4.265 | 4.265 | 0 |
| 10 May 2024 | 4.265 | -0.18 | -4.11% | 4.13 | 4.30 | 4.13 | 20,701 |
| 09 May 2024 | 4.448 | 0.03 | 0.63% | 4.448 | 4.448 | 4.448 | 20,662 |
| 08 May 2024 | 4.42 | -0.06 | -1.34% | 4.4315 | 4.4315 | 4.42 | 5,902 |
| 07 May 2024 | 4.48 | -0.09 | -1.97% | 4.42 | 4.48 | 4.42 | 18,803 |
| 06 May 2024 | 4.57 | 0.00 | 0.00% | 4.57 | 4.57 | 4.57 | 0 |
| 03 May 2024 | 4.57 | 0.00 | 0.00% | 4.57 | 4.57 | 4.57 | 0 |
| 02 May 2024 | 4.57 | 0.00 | 0.00% | 4.57 | 4.57 | 4.57 | 0 |
| 01 May 2024 | 4.57 | 0.00 | 0.00% | 4.57 | 4.57 | 4.57 | 0 |
| 30 Abr 2024 | 4.57 | -0.10 | -2.14% | 4.65 | 4.65 | 4.57 | 42,539 |
| 29 Abr 2024 | 4.67 | 0.00 | 0.00% | 4.68 | 4.68 | 4.67 | 11,196 |
| 26 Abr 2024 | 4.67 | 0.06 | 1.39% | 4.61 | 4.68 | 4.61 | 12,821 |
| 25 Abr 2024 | 4.606 | 0.00 | 0.00% | 4.606 | 4.606 | 4.606 | 0 |
| 24 Abr 2024 | 4.606 | -0.09 | -2.00% | 4.6086 | 4.6086 | 4.606 | 20,672 |
| 23 Abr 2024 | 4.70 | 0.07 | 1.54% | 4.68 | 4.70 | 4.66 | 17,698 |
| 22 Abr 2024 | 4.6285 | 0.23 | 5.19% | 4.42 | 4.6285 | 4.42 | 34,941 |
| 19 Abr 2024 | 4.40 | 0.04 | 0.82% | 4.40 | 4.41 | 4.40 | 22,171 |
| 18 Abr 2024 | 4.364 | 0.00 | 0.00% | 4.364 | 4.364 | 4.364 | 0 |
| 17 Abr 2024 | 4.364 | -0.14 | -3.02% | 4.36 | 4.364 | 4.36 | 12,603 |
| 16 Abr 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0 |
| 15 Abr 2024 | 4.50 | -0.17 | -3.64% | 4.50 | 4.50 | 4.50 | 8,986 |
| 12 Abr 2024 | 4.67 | 0.00 | 0.00% | 4.67 | 4.67 | 4.67 | 0 |
| 11 Abr 2024 | 4.67 | -0.14 | -2.91% | 4.65 | 4.73 | 4.65 | 23,473 |
| 10 Abr 2024 | 4.81 | 0.31 | 7.01% | 4.72 | 4.81 | 4.72 | 32,445 |
| 09 Abr 2024 | 4.495 | 0.00 | 0.00% | 4.495 | 4.495 | 4.495 | 0 |
| 08 Abr 2024 | 4.495 | -0.01 | -0.22% | 4.495 | 4.495 | 4.495 | 22,663 |
| 05 Abr 2024 | 4.505 | 0.00 | 0.00% | 4.505 | 4.505 | 4.505 | 0 |
| 04 Abr 2024 | 4.505 | 0.00 | 0.00% | 4.505 | 4.505 | 4.505 | 0 |
| 03 Abr 2024 | 4.505 | 0.00 | 0.00% | 4.505 | 4.505 | 4.505 | 0 |
| 02 Abr 2024 | 4.505 | 0.00 | 0.08% | 4.535 | 4.535 | 4.505 | 20,547 |
| 01 Abr 2024 | 4.5013 | -0.01 | -0.33% | 4.50 | 4.5013 | 4.50 | 27,542 |
| 28 Mar 2024 | 4.516 | 0.11 | 2.50% | 4.49 | 4.516 | 4.49 | 26,690 |
| 27 Mar 2024 | 4.406 | -0.02 | -0.54% | 4.37 | 4.406 | 4.37 | 5,492 |
| 26 Mar 2024 | 4.43 | -0.01 | -0.23% | 4.43 | 4.43 | 4.43 | 9,927 |
| 25 Mar 2024 | 4.44 | 0.14 | 3.26% | 4.40 | 4.44 | 4.375 | 32,634 |
| 22 Mar 2024 | 4.30 | -0.13 | -2.93% | 4.30 | 4.30 | 4.30 | 12,584 |
| 21 Mar 2024 | 4.43 | 0.01 | 0.20% | 4.50 | 4.50 | 4.43 | 29,171 |
| 20 Mar 2024 | 4.421 | 0.03 | 0.71% | 4.421 | 4.421 | 4.421 | 34,636 |
| 19 Mar 2024 | 4.39 | 0.09 | 2.09% | 4.39 | 4.39 | 4.39 | 25,165 |
| 18 Mar 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0 |
| 15 Mar 2024 | 4.30 | -0.04 | -0.96% | 4.30 | 4.30 | 4.30 | 16,077 |
| 14 Mar 2024 | 4.3415 | 0.01 | 0.27% | 4.35 | 4.35 | 4.3415 | 13,570 |
| 13 Mar 2024 | 4.33 | 0.00 | 0.00% | 4.33 | 4.33 | 4.33 | 0 |
| 12 Mar 2024 | 4.33 | 0.00 | 0.00% | 4.33 | 4.33 | 4.33 | 0 |
| 11 Mar 2024 | 4.33 | -0.12 | -2.70% | 4.37 | 4.37 | 4.33 | 34,271 |
| 08 Mar 2024 | 4.45 | -0.07 | -1.55% | 4.50 | 4.50 | 4.45 | 39,090 |
| 07 Mar 2024 | 4.5199 | -0.04 | -0.88% | 4.5499 | 4.584 | 4.5199 | 57,018 |
| 06 Mar 2024 | 4.56 | -0.06 | -1.30% | 4.56 | 4.56 | 4.56 | 3,560 |
| 05 Mar 2024 | 4.62 | 0.05 | 1.20% | 4.62 | 4.62 | 4.62 | 15,772 |
| 04 Mar 2024 | 4.565 | 0.08 | 1.67% | 4.4978 | 4.565 | 4.4978 | 37,942 |
