Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
KEWL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| 17 Jun 2024 | 30.00 | 0.15 | 0.50% | 30.00 | 30.00 | 29.85 | 333 |
| 14 Jun 2024 | 29.85 | -0.86 | -2.80% | 30.57 | 30.57 | 29.85 | 252 |
| 13 Jun 2024 | 30.71 | 0.08 | 0.26% | 30.75 | 30.75 | 30.71 | 195 |
| 12 Jun 2024 | 30.63 | -0.12 | -0.39% | 30.75 | 30.75 | 30.63 | 50 |
| 11 Jun 2024 | 30.75 | 0.75 | 2.50% | 31.00 | 31.00 | 30.75 | 440 |
| 10 Jun 2024 | 30.00 | 0.50 | 1.69% | 29.50 | 30.00 | 29.50 | 250 |
| 07 Jun 2024 | 29.50 | -0.26 | -0.87% | 30.99 | 30.99 | 29.50 | 350 |
| 06 Jun 2024 | 29.76 | 0.99 | 3.44% | 29.26 | 29.76 | 29.26 | 205 |
| 05 Jun 2024 | 28.77 | -0.73 | -2.47% | 28.77 | 28.77 | 28.77 | 100 |
| 04 Jun 2024 | 29.50 | -0.48 | -1.60% | 29.50 | 29.50 | 29.50 | 100 |
| 03 Jun 2024 | 29.98 | 0.98 | 3.38% | 29.00 | 29.98 | 28.75 | 389 |
| 31 May 2024 | 29.00 | -0.55 | -1.86% | 27.00 | 29.01 | 27.00 | 1,134 |
| 30 May 2024 | 29.55 | 0.75 | 2.60% | 29.90 | 30.50 | 29.55 | 262 |
| 29 May 2024 | 28.80 | -0.80 | -2.70% | 28.80 | 28.80 | 28.80 | 128 |
| 28 May 2024 | 29.60 | -0.36 | -1.20% | 29.60 | 29.60 | 29.60 | 109 |
| 24 May 2024 | 29.96 | -0.74 | -2.41% | 30.00 | 30.00 | 29.96 | 330 |
| 23 May 2024 | 30.70 | 0.20 | 0.66% | 30.70 | 30.70 | 30.70 | 15 |
| 22 May 2024 | 30.50 | 2.68 | 9.63% | 30.50 | 30.50 | 30.50 | 500 |
| 21 May 2024 | 27.82 | 0.00 | 0.00% | 27.82 | 27.82 | 27.82 | 0 |
| 20 May 2024 | 27.82 | 0.00 | 0.00% | 27.82 | 27.82 | 27.82 | 0 |
| 17 May 2024 | 27.82 | 0.07 | 0.25% | 27.82 | 27.82 | 27.82 | 100 |
| 16 May 2024 | 27.75 | 0.47 | 1.72% | 27.50 | 27.75 | 27.50 | 400 |
| 15 May 2024 | 27.28 | -0.12 | -0.44% | 27.50 | 27.55 | 27.00 | 2,236 |
| 14 May 2024 | 27.40 | -0.92 | -3.25% | 27.50 | 27.50 | 27.40 | 780 |
| 13 May 2024 | 28.32 | 0.32 | 1.14% | 28.30 | 28.596 | 28.30 | 1,799 |
| 10 May 2024 | 28.00 | 0.10 | 0.36% | 28.00 | 28.00 | 28.00 | 50 |
| 09 May 2024 | 27.90 | 0.48 | 1.75% | 27.97 | 27.97 | 27.90 | 46 |
| 08 May 2024 | 27.42 | 0.00 | 0.00% | 27.42 | 27.42 | 27.42 | 0 |
| 07 May 2024 | 27.42 | -0.88 | -3.11% | 27.42 | 27.42 | 27.42 | 135 |
| 06 May 2024 | 28.30 | 0.05 | 0.18% | 28.30 | 28.30 | 28.30 | 50 |
| 03 May 2024 | 28.25 | -0.03 | -0.11% | 28.28 | 28.28 | 28.21 | 361 |
| 02 May 2024 | 28.28 | 0.73 | 2.65% | 28.28 | 28.28 | 28.28 | 21 |
| 01 May 2024 | 27.55 | -0.50 | -1.78% | 27.55 | 27.55 | 27.55 | 66 |
| 30 Abr 2024 | 28.05 | 0.00 | 0.00% | 28.495 | 28.50 | 28.05 | 501 |
| 29 Abr 2024 | 28.05 | 0.00 | 0.00% | 28.05 | 28.05 | 28.05 | 0 |
| 26 Abr 2024 | 28.05 | 0.35 | 1.26% | 27.9975 | 28.25 | 27.9975 | 900 |
| 25 Abr 2024 | 27.70 | -0.25 | -0.89% | 27.815 | 27.815 | 27.70 | 101 |
| 24 Abr 2024 | 27.95 | -0.68 | -2.36% | 28.10 | 28.50 | 27.95 | 4,310 |
| 23 Abr 2024 | 28.625 | -1.38 | -4.58% | 29.00 | 29.00 | 28.12 | 1,144 |
| 22 Abr 2024 | 30.00 | 0.18 | 0.60% | 29.90 | 30.07 | 29.90 | 1,512 |
| 19 Abr 2024 | 29.82 | 1.62 | 5.74% | 28.25 | 29.82 | 28.25 | 541 |
| 18 Abr 2024 | 28.20 | 0.20 | 0.71% | 28.00 | 28.20 | 28.00 | 403 |
| 17 Abr 2024 | 28.00 | -0.16 | -0.55% | 28.00 | 28.00 | 28.00 | 150 |
| 16 Abr 2024 | 28.155 | -0.47 | -1.62% | 28.10 | 28.155 | 28.10 | 500 |
| 15 Abr 2024 | 28.62 | 0.12 | 0.42% | 29.85 | 29.85 | 28.62 | 3 |
| 12 Abr 2024 | 28.50 | 1.00 | 3.64% | 27.84 | 28.50 | 27.7275 | 570 |
| 11 Abr 2024 | 27.50 | -0.34 | -1.22% | 27.84 | 27.84 | 27.50 | 150 |
| 10 Abr 2024 | 27.84 | -0.41 | -1.45% | 27.84 | 27.84 | 27.84 | 100 |
| 09 Abr 2024 | 28.25 | 0.25 | 0.89% | 28.25 | 28.25 | 28.25 | 70 |
| 08 Abr 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 29.00 | 28.00 | 1,525 |
| 05 Abr 2024 | 28.00 | 2.94 | 11.73% | 26.00 | 28.00 | 26.00 | 2,074 |
| 04 Abr 2024 | 25.06 | -0.94 | -3.62% | 26.00 | 27.00 | 25.06 | 2,744 |
| 03 Abr 2024 | 26.00 | 1.55 | 6.34% | 24.45 | 26.00 | 24.45 | 153 |
| 02 Abr 2024 | 24.45 | 0.03 | 0.12% | 24.45 | 24.45 | 24.45 | 102 |
| 01 Abr 2024 | 24.42 | 1.37 | 5.94% | 25.00 | 25.10 | 23.55 | 582 |
| 28 Mar 2024 | 23.05 | 0.05 | 0.22% | 23.05 | 23.05 | 23.05 | 130 |
| 27 Mar 2024 | 23.00 | -1.77 | -7.15% | 22.467 | 23.00 | 22.467 | 143 |
| 26 Mar 2024 | 24.77 | 3.47 | 16.29% | 22.13 | 27.46 | 22.13 | 314 |
| 25 Mar 2024 | 21.30 | -1.20 | -5.33% | 21.30 | 21.30 | 21.30 | 50 |
| 22 Mar 2024 | 22.50 | 1.30 | 6.13% | 22.50 | 22.50 | 22.50 | 30 |
| 21 Mar 2024 | 21.20 | 0.00 | 0.00% | 21.20 | 21.20 | 21.20 | 0 |
