KGFHF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0 |
26 Jun 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0 |
25 Jun 2024 | 3.12 | -0.05 | -1.42% | 3.12 | 3.12 | 3.12 | 487 |
24 Jun 2024 | 3.165 | 0.17 | 5.50% | 3.165 | 3.165 | 3.165 | 480 |
21 Jun 2024 | 3.00 | -0.29 | -8.81% | 3.00 | 3.00 | 3.00 | 1,200 |
20 Jun 2024 | 3.29 | 0.00 | 0.00% | 3.29 | 3.29 | 3.29 | 0 |
18 Jun 2024 | 3.29 | 0.00 | 0.00% | 3.29 | 3.29 | 3.29 | 0 |
17 Jun 2024 | 3.29 | 0.00 | 0.00% | 3.29 | 3.29 | 3.29 | 0 |
14 Jun 2024 | 3.29 | 0.00 | 0.00% | 3.29 | 3.29 | 3.29 | 0 |
13 Jun 2024 | 3.29 | -0.02 | -0.72% | 3.29 | 3.29 | 3.29 | 621 |
12 Jun 2024 | 3.3138 | 0.00 | 0.00% | 3.3138 | 3.3138 | 3.3138 | 0 |
11 Jun 2024 | 3.3138 | 0.02 | 0.57% | 3.12 | 3.3138 | 3.12 | 2,006 |
10 Jun 2024 | 3.295 | 0.05 | 1.60% | 3.295 | 3.295 | 3.295 | 5,767 |
07 Jun 2024 | 3.243 | -0.24 | -6.94% | 3.243 | 3.243 | 3.243 | 1,456 |
06 Jun 2024 | 3.4849 | 0.00 | 0.00% | 3.4849 | 3.4849 | 3.4849 | 0 |
05 Jun 2024 | 3.4849 | 0.00 | 0.14% | 3.4849 | 3.4849 | 3.4849 | 113 |
04 Jun 2024 | 3.48 | 0.14 | 4.19% | 3.48 | 3.48 | 3.48 | 1,285 |
03 Jun 2024 | 3.34 | 0.00 | 0.00% | 3.34 | 3.34 | 3.34 | 0 |
31 May 2024 | 3.34 | 0.00 | 0.00% | 3.34 | 3.34 | 3.34 | 0 |
30 May 2024 | 3.34 | -0.06 | -1.85% | 3.34 | 3.34 | 3.33 | 257,343 |
29 May 2024 | 3.4029 | 0.00 | 0.00% | 3.4029 | 3.4029 | 3.4029 | 0 |
28 May 2024 | 3.4029 | 0.00 | 0.00% | 3.4029 | 3.4029 | 3.4029 | 0 |
24 May 2024 | 3.4029 | 0.00 | 0.00% | 3.4029 | 3.4029 | 3.4029 | 0 |
23 May 2024 | 3.4029 | 0.00 | 0.00% | 3.4029 | 3.4029 | 3.4029 | 0 |
22 May 2024 | 3.4029 | 0.00 | 0.00% | 3.4029 | 3.4029 | 3.4029 | 0 |
21 May 2024 | 3.4029 | 0.00 | 0.00% | 3.4029 | 3.4029 | 3.4029 | 0 |
20 May 2024 | 3.4029 | 0.00 | 0.00% | 3.4029 | 3.4029 | 3.4029 | 0 |
17 May 2024 | 3.4029 | 0.00 | 0.00% | 3.4029 | 3.4029 | 3.4029 | 0 |
16 May 2024 | 3.4029 | 0.00 | 0.00% | 3.4029 | 3.4029 | 3.4029 | 0 |
15 May 2024 | 3.4029 | -0.21 | -5.82% | 3.4029 | 3.4029 | 3.4029 | 3,933 |
14 May 2024 | 3.613 | 0.64 | 21.55% | 3.613 | 3.613 | 3.613 | 775 |
13 May 2024 | 2.9725 | 0.00 | 0.00% | 2.9725 | 2.9725 | 2.9725 | 0 |
10 May 2024 | 2.9725 | 0.00 | 0.00% | 2.9725 | 2.9725 | 2.9725 | 0 |
09 May 2024 | 2.9725 | 0.00 | 0.00% | 2.9725 | 2.9725 | 2.9725 | 0 |
08 May 2024 | 2.9725 | 0.00 | 0.00% | 2.9725 | 2.9725 | 2.9725 | 0 |
07 May 2024 | 2.9725 | 0.00 | 0.00% | 2.9725 | 2.9725 | 2.9725 | 0 |
06 May 2024 | 2.9725 | 0.00 | 0.00% | 2.9725 | 2.9725 | 2.9725 | 0 |
03 May 2024 | 2.9725 | 0.00 | 0.00% | 2.9725 | 2.9725 | 2.9725 | 0 |
02 May 2024 | 2.9725 | 0.00 | 0.00% | 2.9725 | 2.9725 | 2.9725 | 0 |
01 May 2024 | 2.9725 | 0.00 | 0.00% | 2.9725 | 2.9725 | 2.9725 | 0 |
30 Abr 2024 | 2.9725 | -0.23 | -7.11% | 2.9725 | 2.9725 | 2.9725 | 365 |
29 Abr 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0 |
26 Abr 2024 | 3.20 | -0.14 | -4.19% | 3.368 | 3.368 | 3.20 | 300 |
25 Abr 2024 | 3.34 | 0.39 | 13.05% | 3.34 | 3.34 | 3.34 | 198 |
24 Abr 2024 | 2.9545 | -0.08 | -2.49% | 2.9545 | 2.9545 | 2.9545 | 435 |
23 Abr 2024 | 3.03 | 0.08 | 2.78% | 3.1364 | 3.1364 | 3.03 | 263 |
22 Abr 2024 | 2.948 | -0.18 | -5.66% | 2.948 | 2.948 | 2.948 | 149 |
19 Abr 2024 | 3.125 | 0.00 | 0.00% | 3.125 | 3.125 | 3.125 | 0 |
18 Abr 2024 | 3.125 | 0.00 | 0.00% | 3.125 | 3.125 | 3.125 | 0 |
17 Abr 2024 | 3.125 | 0.00 | 0.00% | 3.125 | 3.125 | 3.125 | 0 |
16 Abr 2024 | 3.125 | 0.02 | 0.81% | 3.125 | 3.125 | 3.125 | 1,270 |
15 Abr 2024 | 3.10 | 0.07 | 2.31% | 3.338 | 3.338 | 3.10 | 2,690 |
12 Abr 2024 | 3.03 | -0.14 | -4.27% | 3.03 | 3.03 | 3.03 | 1,000 |
11 Abr 2024 | 3.165 | 0.00 | 0.00% | 3.165 | 3.165 | 3.165 | 0 |
10 Abr 2024 | 3.165 | 0.00 | 0.00% | 3.165 | 3.165 | 3.165 | 0 |
09 Abr 2024 | 3.165 | -0.04 | -1.09% | 3.165 | 3.165 | 3.165 | 4,459 |
08 Abr 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0 |
05 Abr 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0 |
04 Abr 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0 |
03 Abr 2024 | 3.20 | 0.03 | 0.95% | 3.20 | 3.20 | 3.20 | 100 |
02 Abr 2024 | 3.17 | 0.00 | 0.00% | 3.17 | 3.17 | 3.17 | 0 |
01 Abr 2024 | 3.17 | 0.00 | 0.00% | 3.17 | 3.17 | 3.17 | 0 |