Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KGFHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 8.63 | -0.06 | -0.68% | 8.70 | 8.74 | 8.63 | 33,963 |
| 26 Sep 2024 | 8.6895 | 0.14 | 1.63% | 8.68 | 8.71 | 8.61 | 21,557 |
| 25 Sep 2024 | 8.55 | -0.11 | -1.27% | 8.71 | 8.71 | 8.51 | 124,604 |
| 24 Sep 2024 | 8.66 | -0.04 | -0.46% | 8.66 | 8.69 | 8.62 | 125,358 |
| 23 Sep 2024 | 8.70 | 0.16 | 1.87% | 8.74 | 8.74 | 8.63 | 348,936 |
| 20 Sep 2024 | 8.54 | -0.19 | -2.18% | 8.495 | 8.58 | 8.43 | 510,429 |
| 19 Sep 2024 | 8.73 | 0.11 | 1.28% | 8.69 | 8.80 | 8.64 | 447,575 |
| 18 Sep 2024 | 8.62 | 0.17 | 2.01% | 8.64 | 8.75 | 8.56 | 99,603 |
| 17 Sep 2024 | 8.45 | 0.79 | 10.33% | 8.31 | 8.45 | 8.31 | 310,279 |
| 16 Sep 2024 | 7.6587 | 0.24 | 3.22% | 7.64 | 7.80 | 7.60 | 59,224 |
| 13 Sep 2024 | 7.42 | 0.05 | 0.68% | 7.37 | 7.49 | 7.3586 | 54,604 |
| 12 Sep 2024 | 7.37 | 0.08 | 1.10% | 7.279 | 7.37 | 7.255 | 23,877 |
| 11 Sep 2024 | 7.29 | 0.08 | 1.11% | 7.19 | 7.29 | 7.16 | 180,106 |
| 10 Sep 2024 | 7.21 | 0.04 | 0.56% | 7.15 | 7.21 | 7.11 | 79,016 |
| 09 Sep 2024 | 7.17 | -0.02 | -0.28% | 7.20 | 7.22 | 7.15 | 36,534 |
| 06 Sep 2024 | 7.19 | -0.06 | -0.83% | 7.32 | 7.32 | 7.17 | 36,670 |
| 05 Sep 2024 | 7.25 | -0.03 | -0.41% | 7.30 | 7.32 | 7.24 | 27,631 |
| 04 Sep 2024 | 7.28 | -0.05 | -0.68% | 7.28 | 7.32 | 7.21 | 74,410 |
| 03 Sep 2024 | 7.33 | -0.15 | -2.01% | 7.40 | 7.47 | 7.29 | 68,647 |
| 30 Ago 2024 | 7.48 | 0.03 | 0.40% | 7.45 | 7.48 | 7.425 | 61,851 |
| 29 Ago 2024 | 7.45 | -0.01 | -0.13% | 7.45 | 7.48 | 7.42 | 47,185 |
| 28 Ago 2024 | 7.46 | -0.11 | -1.45% | 7.39 | 7.51 | 7.39 | 85,123 |
| 27 Ago 2024 | 7.57 | -0.02 | -0.23% | 7.56 | 7.62 | 7.54 | 34,165 |
| 26 Ago 2024 | 7.5877 | 0.02 | 0.23% | 7.27 | 7.87 | 7.27 | 71,152 |
| 23 Ago 2024 | 7.57 | 0.27 | 3.70% | 7.42 | 7.59 | 7.41 | 56,395 |
| 22 Ago 2024 | 7.30 | -0.08 | -1.08% | 7.4001 | 7.413 | 7.30 | 53,890 |
| 21 Ago 2024 | 7.38 | 0.16 | 2.22% | 7.2501 | 7.39 | 7.2501 | 54,958 |
| 20 Ago 2024 | 7.22 | -0.04 | -0.55% | 7.267 | 7.285 | 7.1875 | 45,225 |
| 19 Ago 2024 | 7.26 | 0.11 | 1.54% | 7.21 | 7.3075 | 7.21 | 56,070 |
| 16 Ago 2024 | 7.15 | 0.09 | 1.27% | 7.12 | 7.20 | 7.12 | 59,135 |
| 15 Ago 2024 | 7.06 | 0.03 | 0.43% | 7.10 | 7.11 | 7.0502 | 65,268 |
| 14 Ago 2024 | 7.03 | 0.08 | 1.11% | 7.035 | 7.07 | 6.98 | 34,431 |
| 13 Ago 2024 | 6.9525 | 0.07 | 1.05% | 6.89 | 6.97 | 6.87 | 31,412 |
| 12 Ago 2024 | 6.88 | -0.03 | -0.43% | 6.88 | 6.92 | 6.8302 | 54,061 |
| 09 Ago 2024 | 6.91 | 0.11 | 1.54% | 6.85 | 6.91 | 6.77 | 39,369 |
| 08 Ago 2024 | 6.805 | 0.04 | 0.52% | 6.77 | 6.83 | 6.72 | 35,075 |
| 07 Ago 2024 | 6.77 | -0.05 | -0.73% | 6.87 | 6.89 | 6.74 | 73,906 |
| 06 Ago 2024 | 6.82 | 0.04 | 0.52% | 6.70 | 6.84 | 6.67 | 114,117 |
| 05 Ago 2024 | 6.785 | -0.09 | -1.24% | 6.735 | 6.822 | 6.7301 | 68,873 |
| 02 Ago 2024 | 6.87 | -0.24 | -3.38% | 6.89 | 6.92 | 6.8007 | 250,192 |
| 01 Ago 2024 | 7.11 | 0.04 | 0.57% | 7.20 | 7.208 | 7.08 | 58,226 |
| 31 Jul 2024 | 7.07 | 0.02 | 0.28% | 7.03 | 7.1096 | 7.018 | 892,270 |
| 30 Jul 2024 | 7.05 | -0.01 | -0.14% | 7.05 | 7.065 | 6.996 | 1,402,466 |
| 29 Jul 2024 | 7.06 | -0.18 | -2.42% | 7.194 | 7.28 | 7.00 | 1,962,721 |
| 26 Jul 2024 | 7.235 | 0.18 | 2.48% | 7.15 | 7.31 | 7.12 | 99,823 |
| 25 Jul 2024 | 7.06 | -0.05 | -0.63% | 6.98 | 7.13 | 6.97 | 66,900 |
| 24 Jul 2024 | 7.105 | -0.04 | -0.49% | 7.10 | 7.21 | 7.08 | 118,882 |
| 23 Jul 2024 | 7.14 | -0.02 | -0.28% | 7.16 | 7.165 | 7.10 | 62,045 |
| 22 Jul 2024 | 7.16 | 0.11 | 1.56% | 7.13 | 7.26 | 7.125 | 50,773 |
| 19 Jul 2024 | 7.0502 | -0.07 | -0.98% | 7.07 | 7.075 | 7.01 | 78,940 |
| 18 Jul 2024 | 7.12 | 0.02 | 0.28% | 7.16 | 7.18 | 7.07 | 50,846 |
| 17 Jul 2024 | 7.10 | -0.01 | -0.14% | 7.09 | 7.11 | 7.0403 | 144,013 |
| 16 Jul 2024 | 7.11 | 0.19 | 2.75% | 6.99 | 7.14 | 6.99 | 46,885 |
| 15 Jul 2024 | 6.92 | -0.18 | -2.54% | 6.94 | 6.96 | 6.92 | 57,966 |
| 12 Jul 2024 | 7.10 | 0.17 | 2.45% | 6.9529 | 7.10 | 6.9529 | 73,443 |
| 11 Jul 2024 | 6.93 | 0.20 | 2.97% | 6.915 | 6.95 | 6.90 | 158,300 |
| 10 Jul 2024 | 6.73 | 0.16 | 2.44% | 6.67 | 6.78 | 6.66 | 71,031 |
| 09 Jul 2024 | 6.57 | -0.06 | -0.90% | 6.6299 | 6.63 | 6.53 | 639,824 |
| 08 Jul 2024 | 6.63 | 0.03 | 0.45% | 6.63 | 6.66 | 6.57 | 78,515 |
| 05 Jul 2024 | 6.60 | 0.14 | 2.17% | 6.61 | 6.61 | 6.49 | 77,028 |
| 03 Jul 2024 | 6.46 | 0.11 | 1.73% | 6.4199 | 6.47 | 6.39 | 86,845 |
| 02 Jul 2024 | 6.35 | -0.03 | -0.39% | 6.34 | 6.36 | 6.32 | 527,064 |
| 01 Jul 2024 | 6.375 | 0.12 | 1.84% | 6.4299 | 6.44 | 6.33 | 457,796 |
